KRX · 004870 · stock

Tway Holdings Incorporation (004870) stock price history

Every KRX trading session of Tway Holdings Incorporation from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 004870 data, free keyYear by year table

004870 adjusted close, 2000 to 2026

004870Tway Holdings Incorporation
₩962.00-64.7% over one year
20052010201520202025
₩1,192,468
All time high, 2000
₩2,940
52 week high, ₩734.00 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

004870 key facts

  • Tway Holdings Incorporation (004870) closed at ₩962.00 on Sep 28, 2026 on KRX.
  • 004870's all time high close is ₩1,192,468, set on Aug 31, 2000; its all time low close is ₩739.00 on Jul 29, 2026.
  • 004870's 52 week range is ₩734.00 to ₩2,940.
  • 004870 returned -64.7% over the year to Sep 28, 2026 and -84.6% over five years.
  • Over ten years 004870 returned -89%, -20.0% a year compounded.
  • 004870's deepest drawdown was -99.9% from Aug 31, 2000 to Jul 29, 2026.
  • DataCedar holds 6,683 daily sessions of 004870 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

004870 price chart, 2000 to 2026

004870 adjusted close, Jan 4, 2000 to Sep 28, 2026₩962.00₩9,175₩87,505₩834,563200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

004870 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-14.9%
3 months-31.5%
6 months-46.1%
Year to date-59.8%
1 year-64.7%
3 years-59.5%
5 years-84.6%
10 years-89.3%
Since Jan 4, 2000-99.8%
Compound annual growth, 26.7 years-20.4%

004870 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩1,192,468 on Aug 31, 2000
All time low close
₩739.00 on Jul 29, 2026
52 week high
₩2,940 on Dec 16, 2025
52 week low
₩734.00 on Jul 29, 2026
Deepest drawdown
-99.9% from Aug 31, 2000 to Jul 29, 2026, not yet recovered
Best single session
+70.0% on Apr 21, 2009
Worst single session
-24.8% on Jan 10, 2022
Volatility, 1 year annualised
95.7%
Sessions closing higher, 1 year
33%
Best calendar year
2014, +313%
Worst calendar year
2006, -75%

004870 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩2,395₩2,640₩734.00₩962.00-59.8%100.9M181
2025₩3,360₩6,610₩2,145₩2,395-29.1%95.4M241
2024₩2,345₩4,995₩2,125₩3,380+44.4%133.1M244
2023₩2,625₩3,725₩2,125₩2,340-10.9%19.1M245
2022₩4,870₩4,900₩2,105₩2,625-46.5%24.3M244
2021₩4,574₩8,093₩3,995₩4,905+8.3%37.8M248
2020₩7,631₩8,049₩2,718₩4,530-40.6%45.5M248
2019₩10,556₩12,711₩5,300₩7,631-27.1%53.1M246
2018₩15,416₩31,667₩8,554₩10,468-31.9%77.5M244
2017₩7,686₩21,177₩7,301₩15,372+104.1%51.8M241
2016₩8,488₩13,799₩5,498₩7,532-11.2%22.8M246
2015₩11,930₩19,462₩7,422₩8,477-29.6%42.2M249
2014₩2,914₩12,975₩2,859₩12,040+313.2%29.1M245
2013₩2,265₩4,046₩1,704₩2,914+28.6%17.9M247
2012₩3,409₩4,178₩1,908₩2,265-33.5%22.9M248
2011₩4,277₩9,907₩2,337₩3,409-20.3%21.8M248
2010₩14,514₩16,548₩3,497₩4,277-71.5%11.7M251
2009₩21,991₩69,271₩13,744₩15,009-31.8%2.3M253
2008₩55,527₩90,712₩13,744₩21,991-60.4%1M257
2007₩43,432₩139,092₩33,536₩55,527+31.2%4M246
2006₩170,429₩274,336₩35,185₩42,332-75.2%5.4M248
2005₩64,323₩230,904₩62,124₩170,429+169.6%1.4M259
2004₩149,538₩256,194₩58,826₩63,224-57.7%1.4M262
2003₩91,262₩376,594₩88,074₩149,538+63.9%667.3K261
2002₩331,516₩522,839₩66,303₩91,262-72.5%474.8K261
2001₩343,061₩1,055,574₩250,699₩331,516-3.4%8.6K261
2000₩461,813₩1,250,195₩275,439₩343,061n/a7K259

004870 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩962.00-14.9%
August 2026₩1,130+17.7%
July 2026₩960.00-25.3%
June 2026₩1,285-5.5%
May 2026₩1,360-1.4%
April 2026₩1,380-16.4%
March 2026₩1,650-18.5%
February 2026₩2,025-14.9%
January 2026₩2,380-0.6%
December 2025₩2,395+6.9%
November 2025₩2,240-9.7%
October 2025₩2,480-7.1%

About the 004870 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/004870/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

004870 share price history

Start with any symbol.

Start free