Taewoong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 50,400.00 | 52,000.00 | 47,500.00 | 47,800.00 | 47,800.00 | 458,130 |
| 2026-04-20 | 49,850.00 | 50,800.00 | 48,700.00 | 50,000.00 | 50,000.00 | 213,967 |
| 2026-04-17 | 51,500.00 | 51,500.00 | 49,000.00 | 49,300.00 | 49,300.00 | 189,848 |
| 2026-04-16 | 53,200.00 | 53,500.00 | 50,100.00 | 51,100.00 | 51,100.00 | 365,218 |
| 2026-04-15 | 47,450.00 | 51,900.00 | 46,500.00 | 51,300.00 | 51,300.00 | 670,988 |
| 2026-04-14 | 45,700.00 | 47,200.00 | 43,700.00 | 46,550.00 | 46,550.00 | 353,868 |
| 2026-04-13 | 45,100.00 | 45,550.00 | 44,250.00 | 45,300.00 | 45,300.00 | 141,739 |
| 2026-04-10 | 46,200.00 | 47,150.00 | 44,700.00 | 45,000.00 | 45,000.00 | 167,355 |
| 2026-04-09 | 47,950.00 | 48,150.00 | 45,100.00 | 45,600.00 | 45,600.00 | 197,275 |
| 2026-04-08 | 47,650.00 | 47,750.00 | 45,550.00 | 46,200.00 | 46,200.00 | 416,938 |
| 2026-04-07 | 50,300.00 | 50,300.00 | 44,400.00 | 45,600.00 | 45,600.00 | 411,129 |
| 2026-04-06 | 49,950.00 | 52,500.00 | 49,250.00 | 50,200.00 | 50,200.00 | 444,417 |
| 2026-04-03 | 45,200.00 | 53,200.00 | 43,700.00 | 50,700.00 | 50,700.00 | 1,053,595 |
| 2026-04-02 | 51,200.00 | 51,300.00 | 43,100.00 | 44,350.00 | 44,350.00 | 624,906 |
| 2026-04-01 | 51,000.00 | 51,600.00 | 48,800.00 | 49,550.00 | 49,550.00 | 509,089 |
| 2026-03-31 | 49,000.00 | 54,000.00 | 48,000.00 | 49,650.00 | 49,650.00 | 1,576,600 |
| 2026-03-30 | 44,100.00 | 47,550.00 | 43,450.00 | 46,900.00 | 46,900.00 | 282,061 |
| 2026-03-27 | 44,550.00 | 47,850.00 | 43,750.00 | 46,950.00 | 46,950.00 | 440,822 |
| 2026-03-26 | 47,400.00 | 47,400.00 | 44,200.00 | 45,300.00 | 45,300.00 | 310,959 |
| 2026-03-25 | 49,350.00 | 49,350.00 | 46,050.00 | 46,500.00 | 46,500.00 | 593,467 |
| 2026-03-24 | 54,500.00 | 54,900.00 | 47,000.00 | 47,900.00 | 47,900.00 | 707,389 |
| 2026-03-23 | 56,300.00 | 56,500.00 | 52,100.00 | 52,700.00 | 52,700.00 | 665,721 |
| 2026-03-20 | 49,100.00 | 58,800.00 | 48,000.00 | 57,300.00 | 57,300.00 | 3,842,836 |
| 2026-03-19 | 42,050.00 | 46,850.00 | 42,050.00 | 45,300.00 | 45,300.00 | 515,244 |
| 2026-03-18 | 44,300.00 | 45,750.00 | 43,350.00 | 44,100.00 | 44,100.00 | 337,602 |
| 2026-03-17 | 45,000.00 | 45,150.00 | 42,650.00 | 42,800.00 | 42,800.00 | 364,589 |
| 2026-03-16 | 49,200.00 | 49,700.00 | 44,100.00 | 44,800.00 | 44,800.00 | 552,052 |
| 2026-03-13 | 48,100.00 | 52,000.00 | 47,500.00 | 48,950.00 | 48,950.00 | 798,632 |
| 2026-03-12 | 48,600.00 | 50,700.00 | 47,850.00 | 49,100.00 | 49,100.00 | 699,184 |
| 2026-03-11 | 49,500.00 | 52,400.00 | 46,250.00 | 47,950.00 | 47,950.00 | 1,509,619 |
| 2026-03-10 | 41,950.00 | 51,500.00 | 40,750.00 | 50,000.00 | 50,000.00 | 3,637,378 |
| 2026-03-09 | 40,600.00 | 40,600.00 | 37,500.00 | 40,100.00 | 40,100.00 | 851,776 |
| 2026-03-06 | 35,200.00 | 37,750.00 | 34,500.00 | 37,550.00 | 37,550.00 | 626,459 |
| 2026-03-05 | 29,450.00 | 35,250.00 | 29,450.00 | 34,550.00 | 34,550.00 | 454,910 |
| 2026-03-04 | 31,250.00 | 31,750.00 | 27,150.00 | 27,150.00 | 27,150.00 | 297,925 |
| 2026-03-03 | 34,200.00 | 36,500.00 | 33,250.00 | 33,250.00 | 33,250.00 | 340,324 |
| 2026-02-27 | 34,700.00 | 37,250.00 | 34,700.00 | 35,500.00 | 35,500.00 | 512,096 |
| 2026-02-26 | 34,450.00 | 34,850.00 | 33,550.00 | 33,750.00 | 33,750.00 | 223,459 |
| 2026-02-25 | 36,000.00 | 36,050.00 | 34,050.00 | 34,300.00 | 34,300.00 | 456,289 |
| 2026-02-24 | 35,850.00 | 37,250.00 | 35,400.00 | 36,200.00 | 36,200.00 | 310,047 |
| 2026-02-23 | 37,150.00 | 38,400.00 | 35,200.00 | 35,700.00 | 35,700.00 | 415,261 |
| 2026-02-20 | 34,550.00 | 38,400.00 | 33,500.00 | 36,400.00 | 36,400.00 | 1,264,322 |
| 2026-02-19 | 33,550.00 | 34,400.00 | 32,900.00 | 33,100.00 | 33,100.00 | 369,940 |
| 2026-02-13 | 30,200.00 | 33,450.00 | 29,800.00 | 32,400.00 | 32,400.00 | 723,898 |
| 2026-02-12 | 30,050.00 | 30,150.00 | 29,350.00 | 30,100.00 | 30,100.00 | 91,863 |
| 2026-02-11 | 30,000.00 | 30,800.00 | 29,700.00 | 30,200.00 | 30,200.00 | 160,648 |
| 2026-02-10 | 31,200.00 | 31,200.00 | 29,200.00 | 29,500.00 | 29,500.00 | 172,235 |
| 2026-02-09 | 29,550.00 | 31,500.00 | 28,950.00 | 30,800.00 | 30,800.00 | 273,985 |
| 2026-02-06 | 28,550.00 | 29,000.00 | 27,500.00 | 28,400.00 | 28,400.00 | 184,162 |
| 2026-02-05 | 31,500.00 | 32,250.00 | 29,200.00 | 29,750.00 | 29,750.00 | 305,493 |
| 2026-02-04 | 31,950.00 | 32,550.00 | 31,100.00 | 32,150.00 | 32,150.00 | 368,236 |
| 2026-02-03 | 29,250.00 | 30,650.00 | 29,050.00 | 30,400.00 | 30,400.00 | 167,036 |
| 2026-02-02 | 29,650.00 | 30,650.00 | 28,600.00 | 28,700.00 | 28,700.00 | 183,612 |
| 2026-01-30 | 32,000.00 | 32,000.00 | 30,500.00 | 30,650.00 | 30,650.00 | 272,071 |
| 2026-01-29 | 31,700.00 | 33,550.00 | 31,700.00 | 32,200.00 | 32,200.00 | 328,684 |
| 2026-01-28 | 33,250.00 | 33,300.00 | 31,450.00 | 31,700.00 | 31,700.00 | 310,123 |
| 2026-01-27 | 34,700.00 | 35,650.00 | 32,050.00 | 32,800.00 | 32,800.00 | 574,991 |
| 2026-01-26 | 30,900.00 | 32,200.00 | 30,250.00 | 31,850.00 | 31,850.00 | 285,122 |
| 2026-01-23 | 31,950.00 | 33,400.00 | 30,700.00 | 31,050.00 | 31,050.00 | 344,885 |
| 2026-01-22 | 33,850.00 | 34,000.00 | 31,100.00 | 31,200.00 | 31,200.00 | 457,589 |
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.