Taewoong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 27,650.00 | 29,900.00 | 27,500.00 | 29,800.00 | 29,800.00 | 49,493 |
| 2026-10-16 | 28,450.00 | 29,600.00 | 28,450.00 | 28,950.00 | 28,950.00 | 106,107 |
| 2026-10-15 | 29,000.00 | 29,950.00 | 27,500.00 | 28,200.00 | 28,200.00 | 148,897 |
| 2026-10-14 | 31,750.00 | 32,500.00 | 30,350.00 | 30,850.00 | 30,850.00 | 115,269 |
| 2026-10-13 | 31,750.00 | 32,950.00 | 30,500.00 | 31,750.00 | 31,750.00 | 146,556 |
| 2026-10-12 | 34,700.00 | 35,350.00 | 32,800.00 | 32,950.00 | 32,950.00 | 105,322 |
| 2026-10-08 | 36,400.00 | 36,400.00 | 34,800.00 | 35,550.00 | 35,550.00 | 95,304 |
| 2026-10-07 | 38,650.00 | 38,800.00 | 36,650.00 | 36,750.00 | 36,750.00 | 103,518 |
| 2026-10-06 | 37,750.00 | 37,850.00 | 37,100.00 | 37,650.00 | 37,650.00 | 100,924 |
| 2026-10-02 | 37,750.00 | 38,600.00 | 37,500.00 | 37,950.00 | 37,950.00 | 97,896 |
| 2026-10-01 | 39,500.00 | 39,650.00 | 38,050.00 | 38,250.00 | 38,250.00 | 151,613 |
| 2026-09-30 | 38,350.00 | 38,500.00 | 37,650.00 | 37,950.00 | 37,950.00 | 90,181 |
| 2026-09-29 | 36,300.00 | 37,450.00 | 35,500.00 | 37,450.00 | 37,450.00 | 117,958 |
| 2026-09-28 | 37,850.00 | 38,750.00 | 37,150.00 | 37,200.00 | 37,200.00 | 123,392 |
| 2026-09-23 | 39,050.00 | 39,100.00 | 37,600.00 | 38,100.00 | 38,100.00 | 180,731 |
| 2026-09-22 | 38,150.00 | 41,300.00 | 37,100.00 | 39,800.00 | 39,800.00 | 572,188 |
| 2026-09-21 | 37,850.00 | 38,200.00 | 37,200.00 | 37,900.00 | 37,900.00 | 109,620 |
| 2026-09-18 | 38,000.00 | 38,250.00 | 37,350.00 | 37,650.00 | 37,650.00 | 108,901 |
| 2026-09-17 | 37,100.00 | 38,400.00 | 36,850.00 | 37,550.00 | 37,550.00 | 131,128 |
| 2026-09-16 | 38,350.00 | 38,650.00 | 37,100.00 | 37,300.00 | 37,300.00 | 132,195 |
| 2026-09-15 | 37,850.00 | 38,700.00 | 36,450.00 | 38,350.00 | 38,350.00 | 334,280 |
| 2026-09-14 | 39,250.00 | 40,050.00 | 37,500.00 | 37,850.00 | 37,850.00 | 351,719 |
| 2026-09-11 | 40,800.00 | 41,900.00 | 38,850.00 | 39,350.00 | 39,350.00 | 814,108 |
| 2026-09-10 | 35,800.00 | 38,300.00 | 34,500.00 | 36,900.00 | 36,900.00 | 285,789 |
| 2026-09-09 | 36,350.00 | 36,850.00 | 35,750.00 | 36,150.00 | 36,150.00 | 314,989 |
| 2026-09-08 | 34,250.00 | 36,250.00 | 33,800.00 | 34,850.00 | 34,850.00 | 580,339 |
| 2026-09-07 | 32,450.00 | 33,600.00 | 32,000.00 | 32,850.00 | 32,850.00 | 377,949 |
| 2026-09-04 | 34,250.00 | 34,250.00 | 31,700.00 | 32,400.00 | 32,400.00 | 406,964 |
| 2026-09-03 | 36,800.00 | 39,350.00 | 34,500.00 | 34,500.00 | 34,500.00 | 523,840 |
| 2026-09-02 | 33,200.00 | 40,450.00 | 33,100.00 | 37,250.00 | 37,250.00 | 1,405,635 |
| 2026-09-01 | 30,850.00 | 33,550.00 | 30,050.00 | 33,350.00 | 33,350.00 | 162,119 |
| 2026-08-31 | 31,900.00 | 31,900.00 | 30,450.00 | 31,250.00 | 31,250.00 | 71,626 |
| 2026-08-28 | 32,850.00 | 33,350.00 | 31,700.00 | 33,000.00 | 33,000.00 | 98,202 |
| 2026-08-27 | 32,000.00 | 33,350.00 | 31,600.00 | 32,850.00 | 32,850.00 | 126,687 |
| 2026-08-26 | 30,850.00 | 33,300.00 | 30,450.00 | 32,850.00 | 32,850.00 | 457,555 |
| 2026-08-25 | 29,000.00 | 31,150.00 | 27,725.00 | 30,800.00 | 30,800.00 | 309,130 |
| 2026-08-24 | 28,350.00 | 28,550.00 | 27,400.00 | 28,000.00 | 28,000.00 | 77,248 |
| 2026-08-21 | 29,900.00 | 30,300.00 | 28,000.00 | 28,150.00 | 28,150.00 | 94,621 |
| 2026-08-20 | 30,700.00 | 31,600.00 | 30,100.00 | 30,150.00 | 30,150.00 | 76,348 |
| 2026-08-19 | 29,100.00 | 31,250.00 | 28,750.00 | 30,650.00 | 30,650.00 | 124,739 |
| 2026-08-18 | 32,650.00 | 33,000.00 | 30,250.00 | 30,650.00 | 30,650.00 | 278,460 |
| 2026-08-14 | 37,550.00 | 37,550.00 | 34,650.00 | 35,200.00 | 35,200.00 | 360,250 |
| 2026-08-13 | 33,900.00 | 37,150.00 | 33,150.00 | 36,500.00 | 36,500.00 | 472,898 |
| 2026-08-12 | 33,100.00 | 33,800.00 | 31,800.00 | 33,250.00 | 33,250.00 | 169,808 |
| 2026-08-11 | 31,650.00 | 32,850.00 | 30,850.00 | 32,050.00 | 32,050.00 | 116,142 |
| 2026-08-10 | 31,900.00 | 32,850.00 | 30,500.00 | 32,000.00 | 32,000.00 | 209,740 |
| 2026-08-07 | 30,550.00 | 32,250.00 | 28,300.00 | 31,000.00 | 31,000.00 | 340,167 |
| 2026-08-06 | 28,250.00 | 30,400.00 | 27,350.00 | 29,650.00 | 29,650.00 | 192,237 |
| 2026-08-05 | 28,550.00 | 29,500.00 | 27,600.00 | 28,800.00 | 28,800.00 | 170,436 |
| 2026-08-04 | 27,250.00 | 28,400.00 | 26,750.00 | 27,600.00 | 27,600.00 | 161,266 |
| 2026-08-03 | 26,750.00 | 27,800.00 | 26,100.00 | 26,700.00 | 26,700.00 | 168,491 |
| 2026-07-31 | 25,000.00 | 27,450.00 | 24,950.00 | 27,450.00 | 27,450.00 | 254,518 |
| 2026-07-30 | 21,100.00 | 23,850.00 | 21,000.00 | 21,150.00 | 21,150.00 | 170,437 |
| 2026-07-29 | 23,800.00 | 24,800.00 | 19,980.00 | 20,950.00 | 20,950.00 | 186,158 |
| 2026-07-28 | 25,200.00 | 25,550.00 | 23,350.00 | 23,800.00 | 23,800.00 | 91,845 |
| 2026-07-27 | 27,550.00 | 27,700.00 | 25,700.00 | 26,050.00 | 26,050.00 | 48,308 |
| 2026-07-24 | 27,950.00 | 29,100.00 | 27,050.00 | 27,200.00 | 27,200.00 | 73,797 |
| 2026-07-23 | 25,900.00 | 29,000.00 | 25,600.00 | 28,700.00 | 28,700.00 | 171,794 |
| 2026-07-22 | 25,700.00 | 27,000.00 | 25,000.00 | 25,600.00 | 25,600.00 | 95,987 |
| 2026-07-21 | 24,050.00 | 25,100.00 | 23,100.00 | 24,650.00 | 24,650.00 | 58,197 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.