Taewoong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 17,400.00 | 18,090.00 | 17,010.00 | 17,010.00 | 17,010.00 | 94,740 |
| 2023-08-01 | 17,050.00 | 17,330.00 | 16,900.00 | 17,170.00 | 17,170.00 | 50,826 |
| 2023-07-31 | 17,400.00 | 17,950.00 | 17,100.00 | 17,250.00 | 17,250.00 | 65,728 |
| 2023-07-28 | 16,620.00 | 17,630.00 | 16,620.00 | 17,400.00 | 17,400.00 | 76,040 |
| 2023-07-27 | 16,690.00 | 17,150.00 | 16,530.00 | 16,760.00 | 16,760.00 | 84,903 |
| 2023-07-26 | 17,160.00 | 17,490.00 | 16,000.00 | 16,450.00 | 16,450.00 | 138,278 |
| 2023-07-25 | 17,420.00 | 17,460.00 | 16,620.00 | 17,050.00 | 17,050.00 | 129,410 |
| 2023-07-24 | 17,900.00 | 18,000.00 | 16,980.00 | 17,260.00 | 17,260.00 | 145,135 |
| 2023-07-21 | 18,040.00 | 18,130.00 | 17,630.00 | 17,900.00 | 17,900.00 | 74,344 |
| 2023-07-20 | 18,090.00 | 18,490.00 | 17,780.00 | 18,040.00 | 18,040.00 | 58,387 |
| 2023-07-19 | 19,490.00 | 19,490.00 | 18,140.00 | 18,140.00 | 18,140.00 | 145,982 |
| 2023-07-18 | 19,650.00 | 19,840.00 | 19,220.00 | 19,490.00 | 19,490.00 | 78,737 |
| 2023-07-17 | 18,890.00 | 19,600.00 | 18,510.00 | 19,490.00 | 19,490.00 | 134,540 |
| 2023-07-14 | 19,420.00 | 19,420.00 | 18,500.00 | 18,880.00 | 18,880.00 | 118,766 |
| 2023-07-13 | 19,220.00 | 19,660.00 | 19,020.00 | 19,410.00 | 19,410.00 | 240,122 |
| 2023-07-12 | 18,010.00 | 19,000.00 | 17,890.00 | 19,000.00 | 19,000.00 | 378,194 |
| 2023-07-11 | 16,900.00 | 17,900.00 | 16,900.00 | 17,720.00 | 17,720.00 | 152,569 |
| 2023-07-10 | 16,980.00 | 17,240.00 | 16,780.00 | 16,900.00 | 16,900.00 | 55,028 |
| 2023-07-07 | 17,000.00 | 17,500.00 | 16,700.00 | 16,980.00 | 16,980.00 | 67,310 |
| 2023-07-06 | 17,100.00 | 17,420.00 | 16,530.00 | 17,050.00 | 17,050.00 | 108,077 |
| 2023-07-05 | 17,060.00 | 17,130.00 | 16,670.00 | 16,850.00 | 16,850.00 | 51,355 |
| 2023-07-04 | 16,820.00 | 17,400.00 | 16,650.00 | 17,110.00 | 17,110.00 | 83,197 |
| 2023-07-03 | 17,610.00 | 17,640.00 | 16,660.00 | 16,810.00 | 16,810.00 | 87,004 |
| 2023-06-30 | 16,400.00 | 17,390.00 | 16,040.00 | 17,240.00 | 17,240.00 | 184,485 |
| 2023-06-29 | 16,040.00 | 16,500.00 | 15,800.00 | 16,250.00 | 16,250.00 | 66,761 |
| 2023-06-28 | 16,250.00 | 16,380.00 | 15,900.00 | 16,140.00 | 16,140.00 | 39,279 |
| 2023-06-27 | 16,320.00 | 16,800.00 | 16,050.00 | 16,230.00 | 16,230.00 | 56,890 |
| 2023-06-26 | 16,440.00 | 16,620.00 | 16,020.00 | 16,300.00 | 16,300.00 | 73,795 |
| 2023-06-23 | 16,720.00 | 17,080.00 | 16,410.00 | 16,600.00 | 16,600.00 | 67,318 |
| 2023-06-22 | 16,610.00 | 16,900.00 | 16,500.00 | 16,700.00 | 16,700.00 | 52,624 |
| 2023-06-21 | 17,050.00 | 17,400.00 | 16,750.00 | 16,950.00 | 16,950.00 | 81,379 |
| 2023-06-20 | 16,930.00 | 17,260.00 | 16,720.00 | 17,050.00 | 17,050.00 | 75,454 |
| 2023-06-19 | 16,750.00 | 17,200.00 | 16,600.00 | 16,920.00 | 16,920.00 | 163,504 |
| 2023-06-16 | 16,220.00 | 16,890.00 | 16,220.00 | 16,700.00 | 16,700.00 | 145,859 |
| 2023-06-15 | 15,970.00 | 16,530.00 | 15,680.00 | 16,220.00 | 16,220.00 | 75,910 |
| 2023-06-14 | 16,500.00 | 16,690.00 | 15,790.00 | 16,040.00 | 16,040.00 | 107,264 |
| 2023-06-13 | 16,380.00 | 16,600.00 | 16,100.00 | 16,120.00 | 16,120.00 | 86,429 |
| 2023-06-12 | 15,570.00 | 16,500.00 | 15,360.00 | 16,280.00 | 16,280.00 | 210,765 |
| 2023-06-09 | 16,080.00 | 16,080.00 | 15,010.00 | 15,330.00 | 15,330.00 | 138,564 |
| 2023-06-08 | 15,500.00 | 16,000.00 | 15,370.00 | 15,880.00 | 15,880.00 | 194,635 |
| 2023-06-07 | 15,350.00 | 15,580.00 | 15,070.00 | 15,280.00 | 15,280.00 | 91,264 |
| 2023-06-05 | 14,680.00 | 15,490.00 | 14,550.00 | 15,350.00 | 15,350.00 | 252,566 |
| 2023-06-02 | 14,230.00 | 14,550.00 | 14,230.00 | 14,520.00 | 14,520.00 | 50,636 |
| 2023-06-01 | 14,080.00 | 14,390.00 | 14,020.00 | 14,300.00 | 14,300.00 | 68,117 |
| 2023-05-31 | 13,420.00 | 14,220.00 | 13,420.00 | 13,980.00 | 13,980.00 | 78,215 |
| 2023-05-30 | 13,410.00 | 13,870.00 | 13,290.00 | 13,790.00 | 13,790.00 | 79,441 |
| 2023-05-26 | 13,650.00 | 13,650.00 | 13,240.00 | 13,360.00 | 13,360.00 | 38,073 |
| 2023-05-25 | 13,560.00 | 13,660.00 | 13,260.00 | 13,460.00 | 13,460.00 | 41,511 |
| 2023-05-24 | 13,600.00 | 13,620.00 | 13,230.00 | 13,550.00 | 13,550.00 | 28,798 |
| 2023-05-23 | 13,440.00 | 13,540.00 | 13,210.00 | 13,410.00 | 13,410.00 | 18,827 |
| 2023-05-22 | 13,100.00 | 13,320.00 | 12,810.00 | 13,260.00 | 13,260.00 | 96,062 |
| 2023-05-19 | 13,020.00 | 13,150.00 | 12,710.00 | 13,100.00 | 13,100.00 | 99,152 |
| 2023-05-18 | 13,400.00 | 13,530.00 | 12,620.00 | 12,910.00 | 12,910.00 | 246,321 |
| 2023-05-17 | 13,290.00 | 13,410.00 | 13,150.00 | 13,400.00 | 13,400.00 | 103,795 |
| 2023-05-16 | 14,280.00 | 14,480.00 | 13,050.00 | 13,250.00 | 13,250.00 | 220,675 |
| 2023-05-15 | 14,500.00 | 14,830.00 | 13,980.00 | 14,280.00 | 14,280.00 | 168,006 |
| 2023-05-12 | 14,070.00 | 14,550.00 | 13,900.00 | 14,230.00 | 14,230.00 | 67,731 |
| 2023-05-11 | 13,460.00 | 14,400.00 | 13,460.00 | 14,070.00 | 14,070.00 | 112,908 |
| 2023-05-10 | 14,070.00 | 14,200.00 | 13,210.00 | 13,350.00 | 13,350.00 | 100,012 |
| 2023-05-09 | 13,880.00 | 14,210.00 | 13,690.00 | 14,070.00 | 14,070.00 | 47,136 |
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.