Taewoong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 15,680.00 | 16,080.00 | 15,330.00 | 15,750.00 | 15,750.00 | 133,513 |
| 2023-11-01 | 15,540.00 | 15,790.00 | 15,370.00 | 15,490.00 | 15,490.00 | 50,144 |
| 2023-10-31 | 16,190.00 | 16,190.00 | 15,340.00 | 15,380.00 | 15,380.00 | 60,441 |
| 2023-10-30 | 15,800.00 | 16,110.00 | 15,200.00 | 16,100.00 | 16,100.00 | 75,625 |
| 2023-10-27 | 15,900.00 | 15,970.00 | 15,330.00 | 15,490.00 | 15,490.00 | 68,999 |
| 2023-10-26 | 15,620.00 | 16,460.00 | 15,300.00 | 15,810.00 | 15,810.00 | 100,823 |
| 2023-10-25 | 16,270.00 | 16,770.00 | 15,810.00 | 16,120.00 | 16,120.00 | 126,004 |
| 2023-10-24 | 15,250.00 | 16,150.00 | 14,860.00 | 16,140.00 | 16,140.00 | 112,739 |
| 2023-10-23 | 15,280.00 | 15,450.00 | 14,800.00 | 15,070.00 | 15,070.00 | 115,918 |
| 2023-10-20 | 15,580.00 | 15,750.00 | 14,710.00 | 15,280.00 | 15,280.00 | 167,429 |
| 2023-10-19 | 16,490.00 | 16,620.00 | 15,400.00 | 15,750.00 | 15,750.00 | 190,816 |
| 2023-10-18 | 16,860.00 | 17,480.00 | 16,710.00 | 16,730.00 | 16,730.00 | 50,164 |
| 2023-10-17 | 16,800.00 | 17,020.00 | 16,500.00 | 16,870.00 | 16,870.00 | 51,331 |
| 2023-10-16 | 16,520.00 | 16,970.00 | 16,280.00 | 16,770.00 | 16,770.00 | 61,161 |
| 2023-10-13 | 17,550.00 | 17,550.00 | 16,200.00 | 16,520.00 | 16,520.00 | 103,090 |
| 2023-10-12 | 16,950.00 | 17,390.00 | 16,880.00 | 17,080.00 | 17,080.00 | 76,310 |
| 2023-10-11 | 17,000.00 | 17,490.00 | 16,700.00 | 16,700.00 | 16,700.00 | 116,984 |
| 2023-10-10 | 16,530.00 | 17,410.00 | 16,300.00 | 16,330.00 | 16,330.00 | 94,346 |
| 2023-10-06 | 16,320.00 | 17,090.00 | 16,320.00 | 16,740.00 | 16,740.00 | 66,933 |
| 2023-10-05 | 16,900.00 | 17,100.00 | 16,200.00 | 16,500.00 | 16,500.00 | 100,776 |
| 2023-10-04 | 18,510.00 | 18,510.00 | 16,450.00 | 16,540.00 | 16,540.00 | 330,340 |
| 2023-09-27 | 18,170.00 | 18,970.00 | 18,170.00 | 18,640.00 | 18,640.00 | 74,144 |
| 2023-09-26 | 18,640.00 | 18,990.00 | 17,720.00 | 18,540.00 | 18,540.00 | 69,090 |
| 2023-09-25 | 19,250.00 | 19,460.00 | 18,670.00 | 18,680.00 | 18,680.00 | 101,896 |
| 2023-09-22 | 19,410.00 | 19,710.00 | 19,130.00 | 19,520.00 | 19,520.00 | 79,948 |
| 2023-09-21 | 19,780.00 | 20,300.00 | 19,450.00 | 19,690.00 | 19,690.00 | 100,473 |
| 2023-09-20 | 21,150.00 | 21,150.00 | 19,900.00 | 20,000.00 | 20,000.00 | 96,566 |
| 2023-09-19 | 20,750.00 | 21,400.00 | 20,500.00 | 20,800.00 | 20,800.00 | 120,699 |
| 2023-09-18 | 20,400.00 | 21,100.00 | 19,900.00 | 20,500.00 | 20,500.00 | 125,820 |
| 2023-09-15 | 20,650.00 | 21,350.00 | 20,300.00 | 20,500.00 | 20,500.00 | 94,501 |
| 2023-09-14 | 20,450.00 | 20,900.00 | 20,050.00 | 20,500.00 | 20,500.00 | 61,735 |
| 2023-09-13 | 20,150.00 | 20,650.00 | 19,020.00 | 20,300.00 | 20,300.00 | 156,745 |
| 2023-09-12 | 20,450.00 | 21,200.00 | 20,300.00 | 20,450.00 | 20,450.00 | 174,723 |
| 2023-09-11 | 21,150.00 | 21,150.00 | 20,100.00 | 20,400.00 | 20,400.00 | 181,651 |
| 2023-09-08 | 20,900.00 | 21,300.00 | 20,500.00 | 21,000.00 | 21,000.00 | 148,739 |
| 2023-09-07 | 22,000.00 | 22,250.00 | 20,550.00 | 21,150.00 | 21,150.00 | 275,424 |
| 2023-09-06 | 22,300.00 | 22,350.00 | 21,500.00 | 22,000.00 | 22,000.00 | 129,803 |
| 2023-09-05 | 22,100.00 | 22,850.00 | 21,750.00 | 22,350.00 | 22,350.00 | 136,541 |
| 2023-09-04 | 22,450.00 | 22,850.00 | 21,900.00 | 22,050.00 | 22,050.00 | 148,627 |
| 2023-09-01 | 23,350.00 | 24,700.00 | 22,550.00 | 22,850.00 | 22,850.00 | 254,432 |
| 2023-08-31 | 22,900.00 | 23,600.00 | 21,500.00 | 23,250.00 | 23,250.00 | 601,815 |
| 2023-08-30 | 23,250.00 | 24,000.00 | 22,200.00 | 23,800.00 | 23,800.00 | 212,459 |
| 2023-08-29 | 23,500.00 | 23,800.00 | 23,050.00 | 23,100.00 | 23,100.00 | 156,106 |
| 2023-08-28 | 21,350.00 | 23,750.00 | 21,300.00 | 23,500.00 | 23,500.00 | 506,911 |
| 2023-08-25 | 21,000.00 | 21,500.00 | 20,300.00 | 20,950.00 | 20,950.00 | 152,597 |
| 2023-08-24 | 19,420.00 | 21,550.00 | 18,870.00 | 21,550.00 | 21,550.00 | 326,042 |
| 2023-08-23 | 18,810.00 | 19,720.00 | 18,570.00 | 19,390.00 | 19,390.00 | 137,018 |
| 2023-08-22 | 19,100.00 | 19,110.00 | 18,520.00 | 18,830.00 | 18,830.00 | 136,673 |
| 2023-08-21 | 19,860.00 | 19,860.00 | 19,110.00 | 19,200.00 | 19,200.00 | 112,118 |
| 2023-08-18 | 19,850.00 | 20,750.00 | 19,000.00 | 19,900.00 | 19,900.00 | 236,974 |
| 2023-08-17 | 21,450.00 | 21,500.00 | 19,620.00 | 20,050.00 | 20,050.00 | 221,954 |
| 2023-08-16 | 20,850.00 | 21,600.00 | 20,250.00 | 21,100.00 | 21,100.00 | 263,629 |
| 2023-08-14 | 19,630.00 | 21,350.00 | 19,500.00 | 20,800.00 | 20,800.00 | 573,077 |
| 2023-08-11 | 16,060.00 | 20,150.00 | 16,060.00 | 19,640.00 | 19,640.00 | 1,252,229 |
| 2023-08-10 | 16,500.00 | 16,830.00 | 16,130.00 | 16,220.00 | 16,220.00 | 34,271 |
| 2023-08-09 | 16,600.00 | 16,870.00 | 16,120.00 | 16,550.00 | 16,550.00 | 52,195 |
| 2023-08-08 | 16,120.00 | 16,480.00 | 15,950.00 | 16,210.00 | 16,210.00 | 52,713 |
| 2023-08-07 | 16,560.00 | 16,560.00 | 15,810.00 | 15,990.00 | 15,990.00 | 72,192 |
| 2023-08-04 | 16,700.00 | 17,040.00 | 16,400.00 | 16,470.00 | 16,470.00 | 68,318 |
| 2023-08-03 | 16,890.00 | 17,290.00 | 16,210.00 | 16,720.00 | 16,720.00 | 62,157 |
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.