Taewoong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 24,050.00 | 25,100.00 | 23,100.00 | 24,650.00 | 24,650.00 | 58,197 |
| 2026-07-20 | 25,550.00 | 25,800.00 | 24,150.00 | 24,250.00 | 24,250.00 | 98,031 |
| 2026-07-16 | 27,200.00 | 28,150.00 | 26,100.00 | 26,550.00 | 26,550.00 | 59,411 |
| 2026-07-15 | 26,550.00 | 28,250.00 | 26,550.00 | 27,950.00 | 27,950.00 | 96,364 |
| 2026-07-14 | 26,700.00 | 26,900.00 | 24,850.00 | 25,850.00 | 25,850.00 | 104,436 |
| 2026-07-13 | 28,800.00 | 29,800.00 | 26,700.00 | 26,700.00 | 26,700.00 | 103,607 |
| 2026-07-10 | 30,100.00 | 30,700.00 | 28,350.00 | 29,450.00 | 29,450.00 | 266,529 |
| 2026-07-09 | 25,600.00 | 27,100.00 | 24,850.00 | 26,200.00 | 26,200.00 | 102,325 |
| 2026-07-08 | 26,500.00 | 27,550.00 | 25,150.00 | 25,600.00 | 25,600.00 | 112,690 |
| 2026-07-07 | 27,100.00 | 28,950.00 | 26,600.00 | 28,300.00 | 28,300.00 | 84,038 |
| 2026-07-06 | 30,050.00 | 30,450.00 | 27,250.00 | 27,700.00 | 27,700.00 | 87,820 |
| 2026-07-03 | 29,550.00 | 29,650.00 | 27,700.00 | 29,600.00 | 29,600.00 | 63,101 |
| 2026-07-02 | 31,400.00 | 32,450.00 | 29,100.00 | 29,350.00 | 29,350.00 | 106,568 |
| 2026-07-01 | 30,850.00 | 32,700.00 | 30,100.00 | 32,550.00 | 32,550.00 | 146,482 |
| 2026-06-30 | 31,350.00 | 32,000.00 | 29,850.00 | 29,950.00 | 29,950.00 | 114,670 |
| 2026-06-29 | 26,250.00 | 32,750.00 | 26,250.00 | 32,350.00 | 32,350.00 | 295,176 |
| 2026-06-26 | 28,200.00 | 28,550.00 | 25,400.00 | 26,350.00 | 26,350.00 | 259,521 |
| 2026-06-25 | 30,800.00 | 31,900.00 | 28,500.00 | 29,050.00 | 29,050.00 | 172,464 |
| 2026-06-24 | 30,050.00 | 31,250.00 | 29,550.00 | 30,250.00 | 30,250.00 | 121,838 |
| 2026-06-23 | 32,400.00 | 35,250.00 | 30,350.00 | 30,350.00 | 30,350.00 | 170,625 |
| 2026-06-22 | 33,800.00 | 35,150.00 | 32,350.00 | 32,650.00 | 32,650.00 | 105,524 |
| 2026-06-19 | 38,350.00 | 38,700.00 | 33,850.00 | 35,000.00 | 35,000.00 | 233,693 |
| 2026-06-18 | 41,550.00 | 41,950.00 | 39,000.00 | 39,800.00 | 39,800.00 | 284,139 |
| 2026-06-17 | 42,100.00 | 42,750.00 | 38,150.00 | 40,150.00 | 40,150.00 | 509,774 |
| 2026-06-16 | 35,450.00 | 42,800.00 | 33,900.00 | 41,850.00 | 41,850.00 | 1,019,433 |
| 2026-06-15 | 36,300.00 | 36,300.00 | 33,600.00 | 34,200.00 | 34,200.00 | 137,175 |
| 2026-06-12 | 33,000.00 | 33,600.00 | 32,100.00 | 32,300.00 | 32,300.00 | 107,522 |
| 2026-06-11 | 31,400.00 | 31,800.00 | 29,700.00 | 31,450.00 | 31,450.00 | 72,018 |
| 2026-06-10 | 31,500.00 | 33,000.00 | 30,850.00 | 31,500.00 | 31,500.00 | 159,193 |
| 2026-06-09 | 29,400.00 | 31,450.00 | 29,400.00 | 30,900.00 | 30,900.00 | 121,985 |
| 2026-06-08 | 29,250.00 | 30,050.00 | 28,600.00 | 29,200.00 | 29,200.00 | 130,038 |
| 2026-06-05 | 33,850.00 | 33,850.00 | 31,550.00 | 32,550.00 | 32,550.00 | 145,826 |
| 2026-06-04 | 32,850.00 | 35,700.00 | 32,750.00 | 33,800.00 | 33,800.00 | 94,498 |
| 2026-06-02 | 33,400.00 | 34,600.00 | 31,700.00 | 33,150.00 | 33,150.00 | 263,801 |
| 2026-06-01 | 35,650.00 | 37,000.00 | 34,050.00 | 34,600.00 | 34,600.00 | 302,173 |
| 2026-05-29 | 39,600.00 | 39,600.00 | 35,750.00 | 36,650.00 | 36,650.00 | 188,437 |
| 2026-05-28 | 39,700.00 | 39,700.00 | 35,750.00 | 37,050.00 | 37,050.00 | 139,454 |
| 2026-05-27 | 41,700.00 | 41,700.00 | 38,650.00 | 39,000.00 | 39,000.00 | 133,956 |
| 2026-05-26 | 42,450.00 | 42,600.00 | 40,800.00 | 41,300.00 | 41,300.00 | 110,445 |
| 2026-05-22 | 41,000.00 | 41,850.00 | 39,800.00 | 41,200.00 | 41,200.00 | 118,291 |
| 2026-05-21 | 39,000.00 | 40,200.00 | 38,850.00 | 39,150.00 | 39,150.00 | 143,550 |
| 2026-05-20 | 37,800.00 | 38,950.00 | 36,150.00 | 37,200.00 | 37,200.00 | 137,310 |
| 2026-05-19 | 39,900.00 | 40,700.00 | 38,150.00 | 38,700.00 | 38,700.00 | 120,384 |
| 2026-05-18 | 40,000.00 | 41,500.00 | 38,400.00 | 40,700.00 | 40,700.00 | 155,538 |
| 2026-05-15 | 46,500.00 | 46,500.00 | 40,950.00 | 41,550.00 | 41,550.00 | 270,416 |
| 2026-05-14 | 45,250.00 | 46,900.00 | 44,100.00 | 45,850.00 | 45,850.00 | 170,591 |
| 2026-05-13 | 45,650.00 | 46,550.00 | 44,350.00 | 44,850.00 | 44,850.00 | 158,266 |
| 2026-05-12 | 50,900.00 | 52,300.00 | 45,250.00 | 46,200.00 | 46,200.00 | 329,209 |
| 2026-05-11 | 51,300.00 | 51,350.00 | 48,800.00 | 50,100.00 | 50,100.00 | 270,850 |
| 2026-05-08 | 53,000.00 | 54,200.00 | 50,700.00 | 52,000.00 | 52,000.00 | 180,414 |
| 2026-05-07 | 57,100.00 | 58,300.00 | 52,000.00 | 53,800.00 | 53,800.00 | 254,392 |
| 2026-05-06 | 59,700.00 | 59,900.00 | 54,200.00 | 56,000.00 | 56,000.00 | 432,157 |
| 2026-05-04 | 54,200.00 | 61,300.00 | 53,000.00 | 58,800.00 | 58,800.00 | 783,901 |
| 2026-04-30 | 54,700.00 | 54,700.00 | 52,800.00 | 53,000.00 | 53,000.00 | 195,784 |
| 2026-04-29 | 51,200.00 | 55,500.00 | 51,200.00 | 54,100.00 | 54,100.00 | 298,540 |
| 2026-04-28 | 53,700.00 | 54,400.00 | 52,500.00 | 52,800.00 | 52,800.00 | 199,575 |
| 2026-04-27 | 55,400.00 | 55,500.00 | 52,850.00 | 54,500.00 | 54,500.00 | 433,184 |
| 2026-04-24 | 52,700.00 | 54,000.00 | 51,200.00 | 53,300.00 | 53,300.00 | 400,871 |
| 2026-04-23 | 49,700.00 | 53,000.00 | 48,300.00 | 53,000.00 | 53,000.00 | 914,244 |
| 2026-04-22 | 47,500.00 | 47,650.00 | 45,800.00 | 47,000.00 | 47,000.00 | 282,890 |
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.