Taewoong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22,450.00 | 23,100.00 | 22,100.00 | 22,300.00 | 22,300.00 | 308,946 |
| 2024-04-25 | 21,500.00 | 23,000.00 | 20,900.00 | 22,800.00 | 22,800.00 | 900,556 |
| 2024-04-24 | 22,000.00 | 22,550.00 | 20,900.00 | 21,300.00 | 21,300.00 | 794,663 |
| 2024-04-23 | 19,170.00 | 21,750.00 | 19,170.00 | 21,000.00 | 21,000.00 | 862,043 |
| 2024-04-22 | 19,530.00 | 19,600.00 | 18,900.00 | 18,950.00 | 18,950.00 | 55,366 |
| 2024-04-19 | 19,050.00 | 19,680.00 | 18,750.00 | 19,350.00 | 19,350.00 | 136,577 |
| 2024-04-18 | 18,860.00 | 19,350.00 | 18,510.00 | 19,250.00 | 19,250.00 | 129,008 |
| 2024-04-17 | 18,340.00 | 18,990.00 | 18,200.00 | 18,510.00 | 18,510.00 | 67,803 |
| 2024-04-16 | 18,300.00 | 18,740.00 | 17,950.00 | 18,350.00 | 18,350.00 | 102,894 |
| 2024-04-15 | 17,510.00 | 18,620.00 | 17,500.00 | 18,510.00 | 18,510.00 | 101,362 |
| 2024-04-12 | 18,570.00 | 18,830.00 | 17,800.00 | 17,890.00 | 17,890.00 | 93,812 |
| 2024-04-11 | 18,500.00 | 18,720.00 | 18,110.00 | 18,570.00 | 18,570.00 | 59,450 |
| 2024-04-09 | 19,000.00 | 19,130.00 | 18,460.00 | 18,700.00 | 18,700.00 | 73,480 |
| 2024-04-08 | 19,560.00 | 19,690.00 | 18,590.00 | 18,920.00 | 18,920.00 | 140,711 |
| 2024-04-05 | 19,550.00 | 19,800.00 | 18,900.00 | 19,520.00 | 19,520.00 | 91,040 |
| 2024-04-04 | 18,970.00 | 19,900.00 | 18,970.00 | 19,590.00 | 19,590.00 | 124,390 |
| 2024-04-03 | 18,760.00 | 19,170.00 | 18,750.00 | 18,950.00 | 18,950.00 | 67,313 |
| 2024-04-02 | 19,660.00 | 19,660.00 | 18,690.00 | 19,190.00 | 19,190.00 | 149,576 |
| 2024-04-01 | 19,280.00 | 20,300.00 | 19,270.00 | 19,640.00 | 19,640.00 | 278,111 |
| 2024-03-29 | 19,470.00 | 19,570.00 | 18,900.00 | 19,090.00 | 19,090.00 | 126,379 |
| 2024-03-28 | 18,420.00 | 19,600.00 | 18,340.00 | 19,470.00 | 19,470.00 | 285,240 |
| 2024-03-27 | 18,250.00 | 18,600.00 | 18,030.00 | 18,270.00 | 18,270.00 | 176,670 |
| 2024-03-26 | 17,760.00 | 18,300.00 | 17,640.00 | 18,070.00 | 18,070.00 | 174,727 |
| 2024-03-25 | 17,860.00 | 18,200.00 | 17,650.00 | 17,750.00 | 17,750.00 | 52,608 |
| 2024-03-22 | 18,000.00 | 18,260.00 | 17,760.00 | 17,850.00 | 17,850.00 | 53,294 |
| 2024-03-21 | 18,160.00 | 18,160.00 | 17,480.00 | 18,040.00 | 18,040.00 | 221,991 |
| 2024-03-20 | 18,500.00 | 18,880.00 | 18,000.00 | 18,160.00 | 18,160.00 | 135,392 |
| 2024-03-19 | 18,820.00 | 19,120.00 | 18,250.00 | 18,510.00 | 18,510.00 | 174,872 |
| 2024-03-18 | 17,730.00 | 19,300.00 | 17,650.00 | 18,820.00 | 18,820.00 | 396,313 |
| 2024-03-15 | 18,200.00 | 18,450.00 | 17,200.00 | 17,430.00 | 17,430.00 | 208,207 |
| 2024-03-14 | 17,090.00 | 18,440.00 | 17,010.00 | 18,200.00 | 18,200.00 | 442,329 |
| 2024-03-13 | 16,900.00 | 17,400.00 | 16,690.00 | 17,000.00 | 17,000.00 | 79,957 |
| 2024-03-12 | 16,310.00 | 17,380.00 | 16,210.00 | 17,090.00 | 17,090.00 | 180,485 |
| 2024-03-11 | 15,770.00 | 16,610.00 | 15,540.00 | 16,300.00 | 16,300.00 | 148,461 |
| 2024-03-08 | 15,580.00 | 15,600.00 | 15,300.00 | 15,470.00 | 15,470.00 | 31,971 |
| 2024-03-07 | 15,390.00 | 15,600.00 | 15,300.00 | 15,390.00 | 15,390.00 | 32,787 |
| 2024-03-06 | 15,270.00 | 15,570.00 | 15,270.00 | 15,390.00 | 15,390.00 | 27,852 |
| 2024-03-05 | 15,700.00 | 16,000.00 | 15,350.00 | 15,400.00 | 15,400.00 | 53,370 |
| 2024-03-04 | 16,350.00 | 16,390.00 | 15,760.00 | 15,790.00 | 15,790.00 | 98,710 |
| 2024-02-29 | 16,130.00 | 16,530.00 | 15,820.00 | 16,190.00 | 16,190.00 | 94,791 |
| 2024-02-28 | 15,050.00 | 15,990.00 | 15,030.00 | 15,850.00 | 15,850.00 | 68,365 |
| 2024-02-27 | 15,420.00 | 15,550.00 | 14,980.00 | 15,050.00 | 15,050.00 | 57,252 |
| 2024-02-26 | 15,250.00 | 15,700.00 | 15,250.00 | 15,360.00 | 15,360.00 | 57,784 |
| 2024-02-23 | 15,800.00 | 15,800.00 | 15,330.00 | 15,410.00 | 15,410.00 | 62,185 |
| 2024-02-22 | 15,700.00 | 15,850.00 | 15,410.00 | 15,610.00 | 15,610.00 | 55,370 |
| 2024-02-21 | 15,370.00 | 15,960.00 | 15,180.00 | 15,800.00 | 15,800.00 | 82,255 |
| 2024-02-20 | 15,620.00 | 15,670.00 | 15,350.00 | 15,360.00 | 15,360.00 | 72,940 |
| 2024-02-19 | 16,240.00 | 16,240.00 | 15,420.00 | 15,590.00 | 15,590.00 | 139,282 |
| 2024-02-16 | 16,290.00 | 17,500.00 | 16,080.00 | 16,270.00 | 16,270.00 | 294,895 |
| 2024-02-15 | 16,500.00 | 16,500.00 | 15,940.00 | 15,950.00 | 15,950.00 | 56,583 |
| 2024-02-14 | 15,910.00 | 16,400.00 | 15,860.00 | 16,390.00 | 16,390.00 | 57,929 |
| 2024-02-13 | 15,620.00 | 16,300.00 | 15,600.00 | 16,240.00 | 16,240.00 | 147,246 |
| 2024-02-08 | 15,160.00 | 15,790.00 | 15,110.00 | 15,450.00 | 15,450.00 | 68,160 |
| 2024-02-07 | 14,520.00 | 15,170.00 | 14,520.00 | 15,110.00 | 15,110.00 | 38,210 |
| 2024-02-06 | 14,900.00 | 14,910.00 | 14,440.00 | 14,480.00 | 14,480.00 | 43,564 |
| 2024-02-05 | 15,280.00 | 15,280.00 | 14,730.00 | 14,900.00 | 14,900.00 | 28,794 |
| 2024-02-02 | 14,950.00 | 15,300.00 | 14,950.00 | 15,070.00 | 15,070.00 | 47,657 |
| 2024-02-01 | 15,060.00 | 15,080.00 | 14,800.00 | 14,950.00 | 14,950.00 | 33,681 |
| 2024-01-31 | 15,210.00 | 15,250.00 | 14,690.00 | 15,060.00 | 15,060.00 | 71,407 |
| 2024-01-30 | 15,190.00 | 15,310.00 | 14,890.00 | 15,210.00 | 15,210.00 | 61,821 |
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.