Taewoong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 11,400.00 | 11,400.00 | 10,950.00 | 11,300.00 | 11,300.00 | 57,955 |
| 2022-08-11 | 11,300.00 | 11,600.00 | 11,000.00 | 11,400.00 | 11,400.00 | 134,923 |
| 2022-08-10 | 10,700.00 | 11,350.00 | 10,500.00 | 11,100.00 | 11,100.00 | 171,109 |
| 2022-08-09 | 10,700.00 | 10,850.00 | 10,400.00 | 10,750.00 | 10,750.00 | 58,776 |
| 2022-08-08 | 10,300.00 | 10,850.00 | 10,200.00 | 10,700.00 | 10,700.00 | 88,217 |
| 2022-08-05 | 10,150.00 | 10,350.00 | 10,000.00 | 10,300.00 | 10,300.00 | 82,256 |
| 2022-08-04 | 10,500.00 | 10,500.00 | 10,050.00 | 10,150.00 | 10,150.00 | 50,451 |
| 2022-08-03 | 10,450.00 | 10,500.00 | 10,150.00 | 10,500.00 | 10,500.00 | 39,524 |
| 2022-08-02 | 10,600.00 | 10,650.00 | 10,100.00 | 10,500.00 | 10,500.00 | 76,257 |
| 2022-08-01 | 10,400.00 | 10,800.00 | 10,350.00 | 10,650.00 | 10,650.00 | 129,925 |
| 2022-07-29 | 10,100.00 | 10,350.00 | 9,900.00 | 10,300.00 | 10,300.00 | 180,172 |
| 2022-07-28 | 9,600.00 | 9,940.00 | 9,470.00 | 9,840.00 | 9,840.00 | 97,336 |
| 2022-07-27 | 9,550.00 | 9,550.00 | 9,350.00 | 9,440.00 | 9,440.00 | 15,654 |
| 2022-07-26 | 9,370.00 | 9,500.00 | 9,340.00 | 9,410.00 | 9,410.00 | 7,138 |
| 2022-07-25 | 9,560.00 | 9,560.00 | 9,320.00 | 9,440.00 | 9,440.00 | 18,117 |
| 2022-07-22 | 9,660.00 | 9,710.00 | 9,430.00 | 9,590.00 | 9,590.00 | 14,642 |
| 2022-07-21 | 9,410.00 | 9,760.00 | 9,360.00 | 9,660.00 | 9,660.00 | 54,264 |
| 2022-07-20 | 9,460.00 | 9,470.00 | 9,340.00 | 9,380.00 | 9,380.00 | 29,478 |
| 2022-07-19 | 9,400.00 | 9,400.00 | 9,240.00 | 9,330.00 | 9,330.00 | 15,258 |
| 2022-07-18 | 9,320.00 | 9,410.00 | 9,120.00 | 9,310.00 | 9,310.00 | 27,519 |
| 2022-07-15 | 9,100.00 | 9,190.00 | 8,940.00 | 9,150.00 | 9,150.00 | 21,468 |
| 2022-07-14 | 9,140.00 | 9,230.00 | 8,930.00 | 9,140.00 | 9,140.00 | 22,404 |
| 2022-07-13 | 8,960.00 | 9,250.00 | 8,890.00 | 9,140.00 | 9,140.00 | 27,068 |
| 2022-07-12 | 9,250.00 | 9,250.00 | 8,870.00 | 9,040.00 | 9,040.00 | 60,426 |
| 2022-07-11 | 9,900.00 | 9,900.00 | 9,280.00 | 9,290.00 | 9,290.00 | 118,768 |
| 2022-07-08 | 9,830.00 | 10,200.00 | 9,820.00 | 9,930.00 | 9,930.00 | 81,573 |
| 2022-07-07 | 9,710.00 | 9,980.00 | 9,600.00 | 9,910.00 | 9,910.00 | 73,148 |
| 2022-07-06 | 10,500.00 | 10,550.00 | 9,790.00 | 9,790.00 | 9,790.00 | 207,026 |
| 2022-07-05 | 11,150.00 | 11,250.00 | 10,300.00 | 10,600.00 | 10,600.00 | 233,777 |
| 2022-07-04 | 11,350.00 | 11,750.00 | 11,050.00 | 11,300.00 | 11,300.00 | 269,275 |
| 2022-07-01 | 11,550.00 | 11,750.00 | 11,000.00 | 11,200.00 | 11,200.00 | 252,306 |
| 2022-06-30 | 11,300.00 | 12,050.00 | 11,050.00 | 11,400.00 | 11,400.00 | 826,364 |
| 2022-06-29 | 9,100.00 | 11,700.00 | 9,100.00 | 10,950.00 | 10,950.00 | 1,727,997 |
| 2022-06-28 | 9,010.00 | 9,340.00 | 9,010.00 | 9,220.00 | 9,220.00 | 34,797 |
| 2022-06-27 | 9,040.00 | 9,280.00 | 9,010.00 | 9,110.00 | 9,110.00 | 28,498 |
| 2022-06-24 | 8,700.00 | 9,160.00 | 8,690.00 | 8,950.00 | 8,950.00 | 59,848 |
| 2022-06-23 | 8,830.00 | 9,110.00 | 8,500.00 | 8,730.00 | 8,730.00 | 59,888 |
| 2022-06-22 | 9,060.00 | 9,250.00 | 8,760.00 | 8,900.00 | 8,900.00 | 50,673 |
| 2022-06-21 | 8,710.00 | 9,050.00 | 8,710.00 | 9,040.00 | 9,040.00 | 18,155 |
| 2022-06-20 | 8,900.00 | 9,200.00 | 8,530.00 | 8,850.00 | 8,850.00 | 51,769 |
| 2022-06-17 | 8,670.00 | 8,950.00 | 8,580.00 | 8,900.00 | 8,900.00 | 32,819 |
| 2022-06-16 | 8,900.00 | 9,100.00 | 8,740.00 | 8,740.00 | 8,740.00 | 39,161 |
| 2022-06-15 | 9,330.00 | 9,410.00 | 8,710.00 | 8,900.00 | 8,900.00 | 47,946 |
| 2022-06-14 | 9,140.00 | 9,390.00 | 9,020.00 | 9,390.00 | 9,390.00 | 46,162 |
| 2022-06-13 | 9,720.00 | 9,730.00 | 9,190.00 | 9,240.00 | 9,240.00 | 71,345 |
| 2022-06-10 | 10,050.00 | 10,100.00 | 9,810.00 | 9,960.00 | 9,960.00 | 24,433 |
| 2022-06-09 | 9,910.00 | 10,200.00 | 9,850.00 | 10,100.00 | 10,100.00 | 28,863 |
| 2022-06-08 | 10,250.00 | 10,300.00 | 9,990.00 | 10,050.00 | 10,050.00 | 45,980 |
| 2022-06-07 | 10,100.00 | 10,400.00 | 9,970.00 | 10,000.00 | 10,000.00 | 86,240 |
| 2022-06-03 | 9,890.00 | 10,200.00 | 9,770.00 | 10,000.00 | 10,000.00 | 95,255 |
| 2022-06-02 | 9,650.00 | 9,880.00 | 9,600.00 | 9,760.00 | 9,760.00 | 50,864 |
| 2022-05-31 | 9,410.00 | 10,350.00 | 9,410.00 | 9,650.00 | 9,650.00 | 284,863 |
| 2022-05-30 | 9,420.00 | 9,520.00 | 9,320.00 | 9,410.00 | 9,410.00 | 28,312 |
| 2022-05-27 | 9,340.00 | 9,590.00 | 9,160.00 | 9,420.00 | 9,420.00 | 142,234 |
| 2022-05-26 | 8,850.00 | 10,800.00 | 8,730.00 | 9,370.00 | 9,370.00 | 972,250 |
| 2022-05-25 | 8,730.00 | 8,830.00 | 8,570.00 | 8,720.00 | 8,720.00 | 23,192 |
| 2022-05-24 | 8,990.00 | 8,990.00 | 8,620.00 | 8,650.00 | 8,650.00 | 33,709 |
| 2022-05-23 | 9,080.00 | 9,190.00 | 8,830.00 | 8,880.00 | 8,880.00 | 40,569 |
| 2022-05-20 | 8,970.00 | 9,230.00 | 8,880.00 | 9,090.00 | 9,090.00 | 57,941 |
| 2022-05-19 | 8,620.00 | 9,090.00 | 8,500.00 | 8,970.00 | 8,970.00 | 92,915 |
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.