Taewoong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 15,730.00 | 16,720.00 | 15,730.00 | 16,330.00 | 16,330.00 | 132,724 |
| 2024-07-25 | 16,330.00 | 16,670.00 | 15,730.00 | 15,730.00 | 15,730.00 | 137,606 |
| 2024-07-24 | 15,980.00 | 16,610.00 | 15,870.00 | 16,330.00 | 16,330.00 | 89,642 |
| 2024-07-23 | 16,410.00 | 16,660.00 | 15,860.00 | 15,970.00 | 15,970.00 | 109,320 |
| 2024-07-22 | 16,860.00 | 16,860.00 | 16,050.00 | 16,380.00 | 16,380.00 | 83,750 |
| 2024-07-19 | 17,080.00 | 17,180.00 | 16,720.00 | 16,860.00 | 16,860.00 | 52,731 |
| 2024-07-18 | 17,700.00 | 17,890.00 | 16,900.00 | 17,200.00 | 17,200.00 | 145,567 |
| 2024-07-17 | 16,940.00 | 17,900.00 | 16,940.00 | 17,450.00 | 17,450.00 | 263,073 |
| 2024-07-16 | 17,120.00 | 17,120.00 | 16,400.00 | 16,940.00 | 16,940.00 | 140,987 |
| 2024-07-15 | 17,560.00 | 17,560.00 | 16,760.00 | 16,950.00 | 16,950.00 | 137,577 |
| 2024-07-12 | 17,420.00 | 17,850.00 | 17,340.00 | 17,630.00 | 17,630.00 | 75,264 |
| 2024-07-11 | 17,420.00 | 17,660.00 | 17,310.00 | 17,390.00 | 17,390.00 | 41,087 |
| 2024-07-10 | 17,510.00 | 17,700.00 | 17,240.00 | 17,390.00 | 17,390.00 | 86,316 |
| 2024-07-09 | 17,480.00 | 17,550.00 | 17,090.00 | 17,480.00 | 17,480.00 | 64,835 |
| 2024-07-08 | 16,760.00 | 17,490.00 | 16,620.00 | 17,410.00 | 17,410.00 | 156,349 |
| 2024-07-05 | 16,810.00 | 16,940.00 | 16,390.00 | 16,440.00 | 16,440.00 | 114,533 |
| 2024-07-04 | 16,880.00 | 16,970.00 | 16,620.00 | 16,870.00 | 16,870.00 | 70,031 |
| 2024-07-03 | 16,350.00 | 16,940.00 | 16,350.00 | 16,910.00 | 16,910.00 | 120,612 |
| 2024-07-02 | 16,850.00 | 16,850.00 | 16,240.00 | 16,340.00 | 16,340.00 | 126,829 |
| 2024-07-01 | 17,460.00 | 17,510.00 | 16,790.00 | 16,850.00 | 16,850.00 | 164,858 |
| 2024-06-28 | 17,240.00 | 17,620.00 | 16,850.00 | 17,600.00 | 17,600.00 | 116,791 |
| 2024-06-27 | 17,240.00 | 17,600.00 | 17,000.00 | 17,380.00 | 17,380.00 | 103,177 |
| 2024-06-26 | 18,030.00 | 18,390.00 | 17,180.00 | 17,220.00 | 17,220.00 | 291,936 |
| 2024-06-25 | 18,460.00 | 18,930.00 | 18,000.00 | 18,140.00 | 18,140.00 | 123,104 |
| 2024-06-24 | 19,590.00 | 19,590.00 | 18,290.00 | 18,390.00 | 18,390.00 | 229,276 |
| 2024-06-21 | 18,890.00 | 19,690.00 | 18,670.00 | 19,580.00 | 19,580.00 | 173,508 |
| 2024-06-20 | 18,960.00 | 19,150.00 | 18,600.00 | 18,680.00 | 18,680.00 | 69,065 |
| 2024-06-19 | 18,400.00 | 19,100.00 | 18,300.00 | 18,960.00 | 18,960.00 | 109,170 |
| 2024-06-18 | 18,130.00 | 18,600.00 | 17,940.00 | 18,400.00 | 18,400.00 | 71,100 |
| 2024-06-17 | 18,900.00 | 18,900.00 | 18,110.00 | 18,130.00 | 18,130.00 | 96,191 |
| 2024-06-14 | 18,720.00 | 19,250.00 | 18,110.00 | 18,940.00 | 18,940.00 | 114,597 |
| 2024-06-13 | 18,300.00 | 18,780.00 | 18,200.00 | 18,720.00 | 18,720.00 | 70,799 |
| 2024-06-12 | 18,470.00 | 18,600.00 | 18,090.00 | 18,190.00 | 18,190.00 | 86,070 |
| 2024-06-11 | 18,130.00 | 18,690.00 | 17,990.00 | 18,100.00 | 18,100.00 | 100,110 |
| 2024-06-10 | 18,400.00 | 18,670.00 | 18,050.00 | 18,110.00 | 18,110.00 | 109,047 |
| 2024-06-07 | 18,870.00 | 18,870.00 | 18,260.00 | 18,520.00 | 18,520.00 | 167,775 |
| 2024-06-05 | 19,460.00 | 19,600.00 | 18,800.00 | 18,900.00 | 18,900.00 | 78,988 |
| 2024-06-04 | 19,070.00 | 19,490.00 | 18,500.00 | 19,440.00 | 19,440.00 | 105,419 |
| 2024-06-03 | 18,800.00 | 19,500.00 | 18,300.00 | 19,010.00 | 19,010.00 | 194,565 |
| 2024-05-31 | 19,260.00 | 19,350.00 | 18,990.00 | 18,990.00 | 18,990.00 | 81,939 |
| 2024-05-30 | 19,520.00 | 19,630.00 | 18,920.00 | 19,260.00 | 19,260.00 | 178,630 |
| 2024-05-29 | 20,850.00 | 20,900.00 | 19,680.00 | 19,770.00 | 19,770.00 | 176,935 |
| 2024-05-28 | 20,850.00 | 21,300.00 | 20,000.00 | 20,700.00 | 20,700.00 | 195,748 |
| 2024-05-27 | 20,750.00 | 21,100.00 | 20,450.00 | 20,750.00 | 20,750.00 | 262,164 |
| 2024-05-24 | 20,100.00 | 20,650.00 | 19,970.00 | 20,000.00 | 20,000.00 | 168,199 |
| 2024-05-23 | 19,390.00 | 20,750.00 | 19,210.00 | 20,400.00 | 20,400.00 | 355,939 |
| 2024-05-22 | 18,940.00 | 19,420.00 | 18,660.00 | 19,270.00 | 19,270.00 | 238,729 |
| 2024-05-21 | 18,980.00 | 19,170.00 | 18,600.00 | 18,860.00 | 18,860.00 | 321,018 |
| 2024-05-20 | 18,290.00 | 18,800.00 | 17,750.00 | 18,420.00 | 18,420.00 | 405,815 |
| 2024-05-17 | 20,350.00 | 20,350.00 | 17,470.00 | 18,290.00 | 18,290.00 | 2,160,273 |
| 2024-05-16 | 22,150.00 | 22,900.00 | 22,000.00 | 22,600.00 | 22,600.00 | 274,082 |
| 2024-05-14 | 22,450.00 | 22,500.00 | 21,700.00 | 22,400.00 | 22,400.00 | 116,382 |
| 2024-05-13 | 22,300.00 | 22,750.00 | 21,400.00 | 22,350.00 | 22,350.00 | 195,600 |
| 2024-05-10 | 21,850.00 | 22,600.00 | 21,600.00 | 22,200.00 | 22,200.00 | 145,727 |
| 2024-05-09 | 22,600.00 | 23,000.00 | 21,500.00 | 21,850.00 | 21,850.00 | 161,506 |
| 2024-05-08 | 21,700.00 | 22,900.00 | 21,700.00 | 22,650.00 | 22,650.00 | 254,684 |
| 2024-05-07 | 21,650.00 | 22,050.00 | 20,950.00 | 21,850.00 | 21,850.00 | 184,136 |
| 2024-05-03 | 22,350.00 | 22,550.00 | 21,400.00 | 21,600.00 | 21,600.00 | 212,798 |
| 2024-05-02 | 22,400.00 | 23,200.00 | 21,850.00 | 21,850.00 | 21,850.00 | 243,444 |
| 2024-04-30 | 22,850.00 | 23,400.00 | 22,150.00 | 22,400.00 | 22,400.00 | 231,533 |
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.