Taewoong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 10,450.00 | 10,600.00 | 10,300.00 | 10,450.00 | 10,450.00 | 54,487 |
| 2022-11-10 | 10,500.00 | 10,600.00 | 10,100.00 | 10,200.00 | 10,200.00 | 53,916 |
| 2022-11-09 | 10,150.00 | 10,650.00 | 10,100.00 | 10,500.00 | 10,500.00 | 47,342 |
| 2022-11-08 | 9,940.00 | 10,200.00 | 9,940.00 | 10,100.00 | 10,100.00 | 35,539 |
| 2022-11-07 | 10,000.00 | 10,150.00 | 9,820.00 | 9,840.00 | 9,840.00 | 51,121 |
| 2022-11-04 | 9,990.00 | 10,200.00 | 9,950.00 | 9,980.00 | 9,980.00 | 42,750 |
| 2022-11-03 | 9,850.00 | 10,200.00 | 9,830.00 | 10,000.00 | 10,000.00 | 50,600 |
| 2022-11-02 | 10,150.00 | 10,300.00 | 9,980.00 | 10,050.00 | 10,050.00 | 31,822 |
| 2022-11-01 | 10,050.00 | 10,400.00 | 10,000.00 | 10,150.00 | 10,150.00 | 30,153 |
| 2022-10-31 | 9,990.00 | 10,200.00 | 9,600.00 | 10,050.00 | 10,050.00 | 37,207 |
| 2022-10-28 | 9,760.00 | 9,900.00 | 9,740.00 | 9,800.00 | 9,800.00 | 15,826 |
| 2022-10-27 | 9,240.00 | 9,870.00 | 9,240.00 | 9,750.00 | 9,750.00 | 44,030 |
| 2022-10-26 | 9,640.00 | 9,740.00 | 9,310.00 | 9,320.00 | 9,320.00 | 49,140 |
| 2022-10-25 | 9,960.00 | 10,050.00 | 9,550.00 | 9,620.00 | 9,620.00 | 43,584 |
| 2022-10-24 | 10,050.00 | 10,200.00 | 9,940.00 | 9,940.00 | 9,940.00 | 21,602 |
| 2022-10-21 | 9,930.00 | 10,050.00 | 9,860.00 | 10,000.00 | 10,000.00 | 16,025 |
| 2022-10-20 | 10,200.00 | 10,300.00 | 9,990.00 | 9,990.00 | 9,990.00 | 17,358 |
| 2022-10-19 | 10,500.00 | 10,600.00 | 10,050.00 | 10,150.00 | 10,150.00 | 33,708 |
| 2022-10-18 | 10,500.00 | 10,600.00 | 10,150.00 | 10,550.00 | 10,550.00 | 39,400 |
| 2022-10-17 | 9,940.00 | 10,400.00 | 9,850.00 | 10,350.00 | 10,350.00 | 24,598 |
| 2022-10-14 | 10,000.00 | 10,250.00 | 9,810.00 | 10,100.00 | 10,100.00 | 20,107 |
| 2022-10-13 | 10,100.00 | 10,150.00 | 9,750.00 | 9,800.00 | 9,800.00 | 31,275 |
| 2022-10-12 | 10,200.00 | 10,300.00 | 9,920.00 | 10,150.00 | 10,150.00 | 28,806 |
| 2022-10-11 | 10,800.00 | 10,800.00 | 10,000.00 | 10,200.00 | 10,200.00 | 56,906 |
| 2022-10-07 | 10,200.00 | 10,900.00 | 10,200.00 | 10,900.00 | 10,900.00 | 115,440 |
| 2022-10-06 | 10,250.00 | 10,350.00 | 10,000.00 | 10,200.00 | 10,200.00 | 49,564 |
| 2022-10-05 | 10,450.00 | 10,550.00 | 9,950.00 | 10,050.00 | 10,050.00 | 34,060 |
| 2022-10-04 | 10,100.00 | 10,350.00 | 10,000.00 | 10,300.00 | 10,300.00 | 18,480 |
| 2022-09-30 | 9,650.00 | 10,250.00 | 9,630.00 | 10,000.00 | 10,000.00 | 55,905 |
| 2022-09-29 | 9,880.00 | 10,150.00 | 9,780.00 | 9,840.00 | 9,840.00 | 42,054 |
| 2022-09-28 | 10,000.00 | 10,150.00 | 9,540.00 | 9,570.00 | 9,570.00 | 40,244 |
| 2022-09-27 | 9,860.00 | 10,300.00 | 9,730.00 | 9,990.00 | 9,990.00 | 92,402 |
| 2022-09-26 | 10,600.00 | 10,600.00 | 9,990.00 | 10,050.00 | 10,050.00 | 86,545 |
| 2022-09-23 | 11,100.00 | 11,300.00 | 10,500.00 | 10,650.00 | 10,650.00 | 65,140 |
| 2022-09-22 | 10,900.00 | 11,400.00 | 10,600.00 | 11,300.00 | 11,300.00 | 48,527 |
| 2022-09-21 | 11,250.00 | 11,250.00 | 10,700.00 | 11,000.00 | 11,000.00 | 72,793 |
| 2022-09-20 | 10,700.00 | 11,100.00 | 10,550.00 | 11,100.00 | 11,100.00 | 52,705 |
| 2022-09-19 | 11,150.00 | 11,150.00 | 10,500.00 | 10,550.00 | 10,550.00 | 100,551 |
| 2022-09-16 | 11,550.00 | 11,650.00 | 11,100.00 | 11,100.00 | 11,100.00 | 112,833 |
| 2022-09-15 | 11,350.00 | 12,000.00 | 11,300.00 | 11,700.00 | 11,700.00 | 165,697 |
| 2022-09-14 | 11,200.00 | 11,600.00 | 11,100.00 | 11,250.00 | 11,250.00 | 90,976 |
| 2022-09-13 | 11,800.00 | 11,850.00 | 11,000.00 | 11,600.00 | 11,600.00 | 118,964 |
| 2022-09-08 | 11,950.00 | 11,950.00 | 11,350.00 | 11,700.00 | 11,700.00 | 145,258 |
| 2022-09-07 | 12,800.00 | 12,950.00 | 11,550.00 | 11,700.00 | 11,700.00 | 263,958 |
| 2022-09-06 | 12,800.00 | 13,200.00 | 12,400.00 | 12,800.00 | 12,800.00 | 138,027 |
| 2022-09-05 | 12,500.00 | 13,200.00 | 12,450.00 | 12,850.00 | 12,850.00 | 99,983 |
| 2022-09-02 | 13,300.00 | 13,300.00 | 12,500.00 | 12,750.00 | 12,750.00 | 139,103 |
| 2022-09-01 | 13,450.00 | 13,700.00 | 13,050.00 | 13,450.00 | 13,450.00 | 130,883 |
| 2022-08-31 | 13,700.00 | 13,900.00 | 13,250.00 | 13,700.00 | 13,700.00 | 135,828 |
| 2022-08-30 | 13,650.00 | 14,050.00 | 13,250.00 | 13,900.00 | 13,900.00 | 276,393 |
| 2022-08-29 | 12,450.00 | 14,200.00 | 12,400.00 | 13,650.00 | 13,650.00 | 872,217 |
| 2022-08-26 | 12,850.00 | 13,300.00 | 12,650.00 | 12,850.00 | 12,850.00 | 104,310 |
| 2022-08-25 | 13,300.00 | 13,400.00 | 12,400.00 | 12,850.00 | 12,850.00 | 192,189 |
| 2022-08-24 | 13,300.00 | 13,450.00 | 12,850.00 | 13,400.00 | 13,400.00 | 220,045 |
| 2022-08-23 | 12,600.00 | 13,200.00 | 12,450.00 | 13,150.00 | 13,150.00 | 194,809 |
| 2022-08-22 | 12,800.00 | 13,150.00 | 12,600.00 | 12,850.00 | 12,850.00 | 204,942 |
| 2022-08-19 | 11,800.00 | 13,650.00 | 11,400.00 | 13,050.00 | 13,050.00 | 1,039,762 |
| 2022-08-18 | 10,750.00 | 11,900.00 | 10,750.00 | 11,700.00 | 11,700.00 | 177,908 |
| 2022-08-17 | 11,550.00 | 11,600.00 | 10,850.00 | 11,000.00 | 11,000.00 | 86,009 |
| 2022-08-16 | 11,350.00 | 11,500.00 | 10,950.00 | 11,450.00 | 11,450.00 | 114,711 |
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.