Taewoong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 13,700.00 | 14,190.00 | 13,460.00 | 13,880.00 | 13,880.00 | 68,643 |
| 2023-05-04 | 13,360.00 | 13,730.00 | 13,250.00 | 13,700.00 | 13,700.00 | 40,994 |
| 2023-05-03 | 13,350.00 | 13,570.00 | 13,170.00 | 13,360.00 | 13,360.00 | 42,696 |
| 2023-05-02 | 13,200.00 | 13,490.00 | 13,000.00 | 13,400.00 | 13,400.00 | 55,282 |
| 2023-04-28 | 13,520.00 | 13,610.00 | 13,060.00 | 13,220.00 | 13,220.00 | 45,178 |
| 2023-04-27 | 13,480.00 | 13,660.00 | 12,860.00 | 13,620.00 | 13,620.00 | 95,254 |
| 2023-04-26 | 14,200.00 | 14,200.00 | 13,350.00 | 13,530.00 | 13,530.00 | 100,554 |
| 2023-04-25 | 14,350.00 | 14,950.00 | 13,980.00 | 14,100.00 | 14,100.00 | 103,555 |
| 2023-04-24 | 14,200.00 | 14,560.00 | 13,930.00 | 14,290.00 | 14,290.00 | 104,894 |
| 2023-04-21 | 15,580.00 | 15,580.00 | 14,030.00 | 14,300.00 | 14,300.00 | 251,779 |
| 2023-04-20 | 14,500.00 | 15,160.00 | 14,200.00 | 14,820.00 | 14,820.00 | 215,378 |
| 2023-04-19 | 14,410.00 | 14,900.00 | 14,080.00 | 14,450.00 | 14,450.00 | 131,350 |
| 2023-04-18 | 14,130.00 | 14,870.00 | 13,620.00 | 14,360.00 | 14,360.00 | 252,889 |
| 2023-04-17 | 13,720.00 | 14,160.00 | 13,200.00 | 13,930.00 | 13,930.00 | 110,537 |
| 2023-04-14 | 13,580.00 | 13,850.00 | 13,400.00 | 13,780.00 | 13,780.00 | 54,530 |
| 2023-04-13 | 13,150.00 | 13,860.00 | 12,840.00 | 13,520.00 | 13,520.00 | 96,658 |
| 2023-04-12 | 12,940.00 | 13,300.00 | 12,880.00 | 13,140.00 | 13,140.00 | 60,719 |
| 2023-04-11 | 13,130.00 | 13,230.00 | 12,700.00 | 12,970.00 | 12,970.00 | 82,846 |
| 2023-04-10 | 13,240.00 | 13,490.00 | 12,800.00 | 13,130.00 | 13,130.00 | 62,282 |
| 2023-04-07 | 13,100.00 | 13,610.00 | 12,750.00 | 13,240.00 | 13,240.00 | 124,178 |
| 2023-04-06 | 13,250.00 | 13,270.00 | 12,860.00 | 12,900.00 | 12,900.00 | 54,653 |
| 2023-04-05 | 12,680.00 | 13,270.00 | 12,610.00 | 13,250.00 | 13,250.00 | 87,243 |
| 2023-04-04 | 12,800.00 | 12,800.00 | 12,370.00 | 12,680.00 | 12,680.00 | 34,072 |
| 2023-04-03 | 12,640.00 | 12,850.00 | 12,150.00 | 12,620.00 | 12,620.00 | 61,660 |
| 2023-03-31 | 12,210.00 | 12,580.00 | 12,130.00 | 12,340.00 | 12,340.00 | 77,937 |
| 2023-03-30 | 12,080.00 | 12,160.00 | 11,350.00 | 12,110.00 | 12,110.00 | 62,034 |
| 2023-03-29 | 12,000.00 | 12,170.00 | 11,750.00 | 12,080.00 | 12,080.00 | 32,370 |
| 2023-03-28 | 11,860.00 | 12,170.00 | 11,820.00 | 11,990.00 | 11,990.00 | 27,989 |
| 2023-03-27 | 11,880.00 | 12,180.00 | 11,690.00 | 11,860.00 | 11,860.00 | 47,650 |
| 2023-03-24 | 11,540.00 | 11,990.00 | 11,380.00 | 11,880.00 | 11,880.00 | 58,499 |
| 2023-03-23 | 11,590.00 | 11,700.00 | 11,370.00 | 11,370.00 | 11,370.00 | 29,412 |
| 2023-03-22 | 11,880.00 | 11,880.00 | 11,350.00 | 11,600.00 | 11,600.00 | 44,333 |
| 2023-03-21 | 11,270.00 | 11,840.00 | 11,270.00 | 11,640.00 | 11,640.00 | 46,597 |
| 2023-03-20 | 11,340.00 | 11,710.00 | 11,150.00 | 11,400.00 | 11,400.00 | 30,486 |
| 2023-03-17 | 11,160.00 | 11,300.00 | 10,930.00 | 11,170.00 | 11,170.00 | 71,308 |
| 2023-03-16 | 11,560.00 | 11,570.00 | 11,080.00 | 11,160.00 | 11,160.00 | 48,158 |
| 2023-03-15 | 11,410.00 | 11,900.00 | 11,330.00 | 11,560.00 | 11,560.00 | 86,127 |
| 2023-03-14 | 11,150.00 | 12,260.00 | 11,150.00 | 11,200.00 | 11,200.00 | 255,863 |
| 2023-03-13 | 11,000.00 | 11,180.00 | 10,570.00 | 11,100.00 | 11,100.00 | 68,516 |
| 2023-03-10 | 10,810.00 | 11,210.00 | 10,720.00 | 11,150.00 | 11,150.00 | 93,422 |
| 2023-03-09 | 10,690.00 | 11,080.00 | 10,690.00 | 10,870.00 | 10,870.00 | 66,735 |
| 2023-03-08 | 10,620.00 | 10,890.00 | 10,480.00 | 10,690.00 | 10,690.00 | 49,695 |
| 2023-03-07 | 10,890.00 | 11,160.00 | 10,660.00 | 10,680.00 | 10,680.00 | 48,008 |
| 2023-03-06 | 10,340.00 | 11,320.00 | 10,150.00 | 10,890.00 | 10,890.00 | 228,143 |
| 2023-03-03 | 10,300.00 | 10,370.00 | 10,040.00 | 10,150.00 | 10,150.00 | 42,163 |
| 2023-03-02 | 10,200.00 | 10,460.00 | 10,000.00 | 10,300.00 | 10,300.00 | 35,810 |
| 2023-02-28 | 10,390.00 | 10,390.00 | 9,980.00 | 10,050.00 | 10,050.00 | 44,245 |
| 2023-02-27 | 10,250.00 | 10,490.00 | 10,130.00 | 10,320.00 | 10,320.00 | 35,002 |
| 2023-02-24 | 10,540.00 | 10,630.00 | 10,070.00 | 10,200.00 | 10,200.00 | 82,280 |
| 2023-02-23 | 10,770.00 | 10,770.00 | 10,270.00 | 10,500.00 | 10,500.00 | 118,252 |
| 2023-02-22 | 9,890.00 | 10,910.00 | 9,870.00 | 10,760.00 | 10,760.00 | 262,831 |
| 2023-02-21 | 9,850.00 | 10,100.00 | 9,730.00 | 10,050.00 | 10,050.00 | 58,108 |
| 2023-02-20 | 9,850.00 | 9,870.00 | 9,610.00 | 9,780.00 | 9,780.00 | 22,687 |
| 2023-02-17 | 9,520.00 | 9,870.00 | 9,460.00 | 9,830.00 | 9,830.00 | 28,818 |
| 2023-02-16 | 9,520.00 | 9,580.00 | 9,470.00 | 9,520.00 | 9,520.00 | 30,630 |
| 2023-02-15 | 9,700.00 | 9,700.00 | 9,450.00 | 9,500.00 | 9,500.00 | 35,587 |
| 2023-02-14 | 9,790.00 | 9,870.00 | 9,700.00 | 9,700.00 | 9,700.00 | 23,293 |
| 2023-02-13 | 9,730.00 | 9,890.00 | 9,670.00 | 9,850.00 | 9,850.00 | 31,112 |
| 2023-02-10 | 9,720.00 | 9,900.00 | 9,540.00 | 9,770.00 | 9,770.00 | 54,445 |
| 2023-02-09 | 9,630.00 | 9,890.00 | 9,550.00 | 9,760.00 | 9,760.00 | 32,023 |
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.