Taewoong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 15,190.00 | 15,310.00 | 14,890.00 | 15,210.00 | 15,210.00 | 61,821 |
| 2024-01-29 | 15,700.00 | 15,700.00 | 15,050.00 | 15,190.00 | 15,190.00 | 73,411 |
| 2024-01-26 | 15,010.00 | 15,900.00 | 15,010.00 | 15,600.00 | 15,600.00 | 79,945 |
| 2024-01-25 | 15,470.00 | 15,470.00 | 14,380.00 | 14,990.00 | 14,990.00 | 166,678 |
| 2024-01-24 | 15,800.00 | 15,800.00 | 15,300.00 | 15,470.00 | 15,470.00 | 79,170 |
| 2024-01-23 | 15,660.00 | 15,980.00 | 15,590.00 | 15,770.00 | 15,770.00 | 56,135 |
| 2024-01-22 | 15,940.00 | 16,050.00 | 15,540.00 | 15,660.00 | 15,660.00 | 76,941 |
| 2024-01-19 | 15,620.00 | 16,150.00 | 15,590.00 | 15,840.00 | 15,840.00 | 76,011 |
| 2024-01-18 | 15,700.00 | 16,010.00 | 15,370.00 | 15,680.00 | 15,680.00 | 83,444 |
| 2024-01-17 | 17,090.00 | 17,300.00 | 15,480.00 | 15,560.00 | 15,560.00 | 357,013 |
| 2024-01-16 | 17,570.00 | 17,570.00 | 16,810.00 | 17,100.00 | 17,100.00 | 60,072 |
| 2024-01-15 | 17,700.00 | 17,740.00 | 17,240.00 | 17,270.00 | 17,270.00 | 69,709 |
| 2024-01-12 | 17,500.00 | 17,920.00 | 17,410.00 | 17,500.00 | 17,500.00 | 53,991 |
| 2024-01-11 | 18,100.00 | 18,140.00 | 17,470.00 | 17,610.00 | 17,610.00 | 66,780 |
| 2024-01-10 | 17,130.00 | 18,400.00 | 17,090.00 | 17,870.00 | 17,870.00 | 197,545 |
| 2024-01-09 | 17,160.00 | 17,470.00 | 16,860.00 | 17,260.00 | 17,260.00 | 89,657 |
| 2024-01-08 | 16,500.00 | 17,500.00 | 16,070.00 | 17,160.00 | 17,160.00 | 207,451 |
| 2024-01-05 | 15,900.00 | 16,760.00 | 15,750.00 | 16,320.00 | 16,320.00 | 163,090 |
| 2024-01-04 | 16,000.00 | 16,100.00 | 15,700.00 | 15,900.00 | 15,900.00 | 59,602 |
| 2024-01-03 | 16,600.00 | 16,600.00 | 15,820.00 | 15,950.00 | 15,950.00 | 119,440 |
| 2024-01-02 | 16,930.00 | 16,930.00 | 16,460.00 | 16,600.00 | 16,600.00 | 75,661 |
| 2023-12-28 | 16,860.00 | 17,350.00 | 16,650.00 | 16,990.00 | 16,990.00 | 104,176 |
| 2023-12-27 | 16,700.00 | 16,800.00 | 16,400.00 | 16,700.00 | 16,700.00 | 77,001 |
| 2023-12-26 | 17,050.00 | 17,080.00 | 16,490.00 | 16,700.00 | 16,700.00 | 70,276 |
| 2023-12-22 | 16,000.00 | 17,090.00 | 15,940.00 | 16,900.00 | 16,900.00 | 200,114 |
| 2023-12-21 | 15,900.00 | 16,240.00 | 15,550.00 | 16,000.00 | 16,000.00 | 132,090 |
| 2023-12-20 | 15,700.00 | 16,290.00 | 15,700.00 | 16,210.00 | 16,210.00 | 167,548 |
| 2023-12-19 | 15,700.00 | 15,770.00 | 15,230.00 | 15,350.00 | 15,350.00 | 82,026 |
| 2023-12-18 | 16,210.00 | 16,230.00 | 15,560.00 | 15,640.00 | 15,640.00 | 140,263 |
| 2023-12-15 | 15,740.00 | 16,950.00 | 15,650.00 | 16,140.00 | 16,140.00 | 453,042 |
| 2023-12-14 | 14,660.00 | 15,770.00 | 14,660.00 | 15,350.00 | 15,350.00 | 189,014 |
| 2023-12-13 | 14,900.00 | 14,950.00 | 14,220.00 | 14,460.00 | 14,460.00 | 104,819 |
| 2023-12-12 | 14,150.00 | 14,930.00 | 14,120.00 | 14,880.00 | 14,880.00 | 125,487 |
| 2023-12-11 | 14,280.00 | 14,500.00 | 14,110.00 | 14,150.00 | 14,150.00 | 50,946 |
| 2023-12-08 | 14,210.00 | 14,450.00 | 14,070.00 | 14,340.00 | 14,340.00 | 72,553 |
| 2023-12-07 | 14,320.00 | 14,380.00 | 13,950.00 | 14,200.00 | 14,200.00 | 120,953 |
| 2023-12-06 | 15,260.00 | 15,420.00 | 14,210.00 | 14,400.00 | 14,400.00 | 265,710 |
| 2023-12-05 | 15,630.00 | 15,630.00 | 15,220.00 | 15,270.00 | 15,270.00 | 65,074 |
| 2023-12-04 | 15,800.00 | 16,060.00 | 15,310.00 | 15,500.00 | 15,500.00 | 82,142 |
| 2023-12-01 | 16,230.00 | 16,290.00 | 15,600.00 | 15,800.00 | 15,800.00 | 78,186 |
| 2023-11-30 | 16,350.00 | 16,480.00 | 16,150.00 | 16,220.00 | 16,220.00 | 66,769 |
| 2023-11-29 | 16,570.00 | 16,840.00 | 16,290.00 | 16,350.00 | 16,350.00 | 116,489 |
| 2023-11-28 | 16,330.00 | 16,630.00 | 16,170.00 | 16,390.00 | 16,390.00 | 75,095 |
| 2023-11-27 | 16,740.00 | 16,740.00 | 16,100.00 | 16,220.00 | 16,220.00 | 90,022 |
| 2023-11-24 | 17,260.00 | 17,260.00 | 16,690.00 | 16,690.00 | 16,690.00 | 102,807 |
| 2023-11-23 | 17,570.00 | 17,650.00 | 16,550.00 | 16,700.00 | 16,700.00 | 308,986 |
| 2023-11-22 | 16,200.00 | 17,220.00 | 16,020.00 | 16,780.00 | 16,780.00 | 191,642 |
| 2023-11-21 | 16,160.00 | 16,570.00 | 16,020.00 | 16,250.00 | 16,250.00 | 100,490 |
| 2023-11-20 | 15,730.00 | 16,290.00 | 15,700.00 | 16,160.00 | 16,160.00 | 67,263 |
| 2023-11-17 | 16,190.00 | 16,190.00 | 15,660.00 | 15,730.00 | 15,730.00 | 106,456 |
| 2023-11-16 | 16,420.00 | 16,420.00 | 15,600.00 | 16,190.00 | 16,190.00 | 163,226 |
| 2023-11-15 | 15,500.00 | 16,900.00 | 15,400.00 | 16,330.00 | 16,330.00 | 318,328 |
| 2023-11-14 | 15,590.00 | 16,080.00 | 14,950.00 | 15,130.00 | 15,130.00 | 255,097 |
| 2023-11-13 | 16,600.00 | 16,820.00 | 15,320.00 | 15,590.00 | 15,590.00 | 178,697 |
| 2023-11-10 | 16,530.00 | 16,880.00 | 16,060.00 | 16,300.00 | 16,300.00 | 179,414 |
| 2023-11-09 | 15,820.00 | 17,200.00 | 15,610.00 | 16,550.00 | 16,550.00 | 391,369 |
| 2023-11-08 | 15,760.00 | 15,880.00 | 15,270.00 | 15,390.00 | 15,390.00 | 126,502 |
| 2023-11-07 | 16,100.00 | 16,880.00 | 15,430.00 | 15,660.00 | 15,660.00 | 131,619 |
| 2023-11-06 | 16,090.00 | 16,230.00 | 15,680.00 | 16,070.00 | 16,070.00 | 118,360 |
| 2023-11-03 | 15,990.00 | 16,420.00 | 15,430.00 | 15,740.00 | 15,740.00 | 113,587 |
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.