Taewoong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 9,660.00 | 9,670.00 | 9,560.00 | 9,620.00 | 9,620.00 | 21,644 |
| 2023-02-07 | 9,660.00 | 9,660.00 | 9,540.00 | 9,610.00 | 9,610.00 | 23,359 |
| 2023-02-06 | 9,750.00 | 9,750.00 | 9,560.00 | 9,650.00 | 9,650.00 | 18,802 |
| 2023-02-03 | 9,700.00 | 9,750.00 | 9,570.00 | 9,750.00 | 9,750.00 | 18,480 |
| 2023-02-02 | 9,720.00 | 9,810.00 | 9,600.00 | 9,600.00 | 9,600.00 | 22,147 |
| 2023-02-01 | 9,840.00 | 9,840.00 | 9,590.00 | 9,660.00 | 9,660.00 | 32,870 |
| 2023-01-31 | 9,590.00 | 9,910.00 | 9,590.00 | 9,800.00 | 9,800.00 | 30,878 |
| 2023-01-30 | 10,030.00 | 10,030.00 | 9,610.00 | 9,620.00 | 9,620.00 | 58,490 |
| 2023-01-27 | 10,000.00 | 10,090.00 | 9,930.00 | 10,000.00 | 10,000.00 | 47,364 |
| 2023-01-26 | 10,010.00 | 10,060.00 | 9,930.00 | 9,980.00 | 9,980.00 | 26,196 |
| 2023-01-25 | 10,210.00 | 10,280.00 | 10,000.00 | 10,000.00 | 10,000.00 | 102,420 |
| 2023-01-20 | 10,150.00 | 10,300.00 | 10,050.00 | 10,200.00 | 10,200.00 | 18,854 |
| 2023-01-19 | 10,050.00 | 10,150.00 | 10,000.00 | 10,150.00 | 10,150.00 | 27,338 |
| 2023-01-18 | 10,100.00 | 10,150.00 | 10,000.00 | 10,000.00 | 10,000.00 | 24,935 |
| 2023-01-17 | 10,150.00 | 10,250.00 | 9,990.00 | 10,000.00 | 10,000.00 | 42,087 |
| 2023-01-16 | 10,200.00 | 10,250.00 | 9,970.00 | 10,200.00 | 10,200.00 | 55,211 |
| 2023-01-13 | 10,000.00 | 10,150.00 | 9,830.00 | 10,000.00 | 10,000.00 | 56,138 |
| 2023-01-12 | 9,560.00 | 10,200.00 | 9,560.00 | 9,940.00 | 9,940.00 | 126,078 |
| 2023-01-11 | 9,540.00 | 9,590.00 | 9,390.00 | 9,520.00 | 9,520.00 | 25,234 |
| 2023-01-10 | 9,690.00 | 9,690.00 | 9,440.00 | 9,490.00 | 9,490.00 | 26,468 |
| 2023-01-09 | 9,540.00 | 9,670.00 | 9,470.00 | 9,630.00 | 9,630.00 | 21,878 |
| 2023-01-06 | 9,620.00 | 9,670.00 | 9,360.00 | 9,470.00 | 9,470.00 | 33,672 |
| 2023-01-05 | 9,630.00 | 9,650.00 | 9,380.00 | 9,630.00 | 9,630.00 | 26,412 |
| 2023-01-04 | 9,520.00 | 9,760.00 | 9,510.00 | 9,570.00 | 9,570.00 | 22,475 |
| 2023-01-03 | 9,360.00 | 9,580.00 | 9,110.00 | 9,520.00 | 9,520.00 | 22,442 |
| 2023-01-02 | 9,790.00 | 9,940.00 | 8,910.00 | 9,450.00 | 9,450.00 | 64,654 |
| 2022-12-29 | 9,570.00 | 9,800.00 | 9,370.00 | 9,800.00 | 9,800.00 | 60,265 |
| 2022-12-28 | 9,580.00 | 9,770.00 | 9,550.00 | 9,720.00 | 9,720.00 | 38,910 |
| 2022-12-27 | 9,340.00 | 9,750.00 | 9,290.00 | 9,720.00 | 9,720.00 | 114,592 |
| 2022-12-26 | 9,000.00 | 9,600.00 | 8,800.00 | 9,330.00 | 9,330.00 | 135,366 |
| 2022-12-23 | 9,100.00 | 9,120.00 | 8,630.00 | 8,700.00 | 8,700.00 | 80,144 |
| 2022-12-22 | 9,000.00 | 9,120.00 | 8,850.00 | 9,010.00 | 9,010.00 | 13,492 |
| 2022-12-21 | 9,080.00 | 9,100.00 | 8,830.00 | 8,950.00 | 8,950.00 | 34,946 |
| 2022-12-20 | 8,950.00 | 9,150.00 | 8,910.00 | 8,940.00 | 8,940.00 | 15,998 |
| 2022-12-19 | 9,220.00 | 9,300.00 | 8,950.00 | 8,950.00 | 8,950.00 | 33,259 |
| 2022-12-16 | 9,180.00 | 9,370.00 | 9,140.00 | 9,320.00 | 9,320.00 | 13,854 |
| 2022-12-15 | 9,380.00 | 9,380.00 | 9,230.00 | 9,290.00 | 9,290.00 | 19,747 |
| 2022-12-14 | 9,300.00 | 9,380.00 | 9,210.00 | 9,290.00 | 9,290.00 | 27,736 |
| 2022-12-13 | 9,100.00 | 9,400.00 | 9,090.00 | 9,300.00 | 9,300.00 | 51,064 |
| 2022-12-12 | 9,020.00 | 9,080.00 | 8,950.00 | 9,040.00 | 9,040.00 | 22,461 |
| 2022-12-09 | 9,140.00 | 9,140.00 | 8,980.00 | 9,020.00 | 9,020.00 | 13,101 |
| 2022-12-08 | 9,080.00 | 9,180.00 | 9,000.00 | 9,080.00 | 9,080.00 | 23,143 |
| 2022-12-07 | 8,930.00 | 9,100.00 | 8,860.00 | 8,990.00 | 8,990.00 | 28,831 |
| 2022-12-06 | 8,980.00 | 9,140.00 | 8,930.00 | 8,930.00 | 8,930.00 | 22,534 |
| 2022-12-05 | 8,990.00 | 9,250.00 | 8,900.00 | 9,040.00 | 9,040.00 | 52,245 |
| 2022-12-02 | 9,020.00 | 9,110.00 | 8,970.00 | 8,990.00 | 8,990.00 | 25,687 |
| 2022-12-01 | 8,990.00 | 9,130.00 | 8,930.00 | 9,070.00 | 9,070.00 | 39,212 |
| 2022-11-30 | 8,950.00 | 8,990.00 | 8,820.00 | 8,870.00 | 8,870.00 | 35,266 |
| 2022-11-29 | 8,840.00 | 8,940.00 | 8,730.00 | 8,890.00 | 8,890.00 | 34,070 |
| 2022-11-28 | 9,120.00 | 9,190.00 | 8,760.00 | 8,860.00 | 8,860.00 | 51,751 |
| 2022-11-25 | 9,100.00 | 9,150.00 | 9,000.00 | 9,120.00 | 9,120.00 | 21,363 |
| 2022-11-24 | 9,150.00 | 9,150.00 | 9,070.00 | 9,100.00 | 9,100.00 | 38,604 |
| 2022-11-23 | 9,270.00 | 9,270.00 | 9,080.00 | 9,100.00 | 9,100.00 | 32,832 |
| 2022-11-22 | 8,770.00 | 9,200.00 | 8,700.00 | 9,100.00 | 9,100.00 | 71,702 |
| 2022-11-21 | 9,110.00 | 9,110.00 | 8,590.00 | 8,790.00 | 8,790.00 | 173,914 |
| 2022-11-18 | 9,000.00 | 9,200.00 | 8,930.00 | 9,010.00 | 9,010.00 | 84,100 |
| 2022-11-17 | 9,200.00 | 9,240.00 | 8,900.00 | 9,060.00 | 9,060.00 | 114,660 |
| 2022-11-16 | 9,390.00 | 9,520.00 | 9,080.00 | 9,200.00 | 9,200.00 | 179,691 |
| 2022-11-15 | 9,980.00 | 10,000.00 | 9,220.00 | 9,420.00 | 9,420.00 | 260,841 |
| 2022-11-14 | 10,450.00 | 10,700.00 | 9,910.00 | 9,930.00 | 9,930.00 | 136,098 |
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.