Taewoong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 35,500.00 | 36,250.00 | 31,800.00 | 32,400.00 | 32,400.00 | 1,033,088 |
| 2026-01-20 | 29,850.00 | 34,400.00 | 28,450.00 | 33,500.00 | 33,500.00 | 1,440,043 |
| 2026-01-19 | 30,400.00 | 30,400.00 | 29,200.00 | 29,750.00 | 29,750.00 | 233,217 |
| 2026-01-16 | 28,050.00 | 30,000.00 | 28,000.00 | 29,200.00 | 29,200.00 | 355,953 |
| 2026-01-15 | 28,350.00 | 28,400.00 | 27,700.00 | 28,050.00 | 28,050.00 | 125,169 |
| 2026-01-14 | 28,700.00 | 30,350.00 | 27,150.00 | 27,900.00 | 27,900.00 | 406,350 |
| 2026-01-13 | 28,500.00 | 28,950.00 | 27,800.00 | 28,950.00 | 28,950.00 | 183,838 |
| 2026-01-12 | 28,250.00 | 29,900.00 | 27,350.00 | 29,000.00 | 29,000.00 | 394,323 |
| 2026-01-09 | 26,600.00 | 27,350.00 | 26,050.00 | 26,850.00 | 26,850.00 | 133,246 |
| 2026-01-08 | 27,350.00 | 27,400.00 | 25,850.00 | 25,850.00 | 25,850.00 | 99,383 |
| 2026-01-07 | 28,200.00 | 28,400.00 | 26,550.00 | 26,800.00 | 26,800.00 | 158,292 |
| 2026-01-06 | 28,950.00 | 29,000.00 | 27,150.00 | 28,400.00 | 28,400.00 | 242,398 |
| 2026-01-05 | 24,900.00 | 27,500.00 | 24,800.00 | 27,500.00 | 27,500.00 | 296,229 |
| 2026-01-02 | 25,800.00 | 25,800.00 | 24,150.00 | 24,450.00 | 24,450.00 | 173,026 |
| 2025-12-30 | 26,300.00 | 26,350.00 | 25,400.00 | 25,750.00 | 25,750.00 | 55,232 |
| 2025-12-29 | 25,700.00 | 26,350.00 | 25,650.00 | 26,300.00 | 26,300.00 | 73,173 |
| 2025-12-26 | 26,600.00 | 26,700.00 | 25,250.00 | 25,300.00 | 25,300.00 | 147,646 |
| 2025-12-24 | 27,400.00 | 27,400.00 | 26,400.00 | 26,600.00 | 26,600.00 | 115,811 |
| 2025-12-23 | 28,300.00 | 28,300.00 | 27,100.00 | 27,100.00 | 27,100.00 | 95,530 |
| 2025-12-22 | 28,000.00 | 28,100.00 | 27,250.00 | 27,750.00 | 27,750.00 | 114,552 |
| 2025-12-19 | 28,100.00 | 28,300.00 | 27,100.00 | 27,700.00 | 27,700.00 | 118,285 |
| 2025-12-18 | 26,600.00 | 28,000.00 | 26,400.00 | 27,800.00 | 27,800.00 | 153,113 |
| 2025-12-17 | 28,950.00 | 29,100.00 | 27,200.00 | 27,500.00 | 27,500.00 | 197,069 |
| 2025-12-16 | 29,850.00 | 29,850.00 | 27,750.00 | 28,150.00 | 28,150.00 | 417,741 |
| 2025-12-15 | 29,300.00 | 31,550.00 | 28,850.00 | 31,200.00 | 31,200.00 | 616,458 |
| 2025-12-12 | 26,200.00 | 30,550.00 | 25,600.00 | 29,900.00 | 29,900.00 | 1,111,649 |
| 2025-12-11 | 25,600.00 | 26,450.00 | 25,300.00 | 25,650.00 | 25,650.00 | 170,624 |
| 2025-12-10 | 25,800.00 | 26,250.00 | 25,350.00 | 25,500.00 | 25,500.00 | 100,872 |
| 2025-12-09 | 26,200.00 | 26,450.00 | 25,400.00 | 25,750.00 | 25,750.00 | 135,605 |
| 2025-12-08 | 27,050.00 | 27,050.00 | 25,700.00 | 26,000.00 | 26,000.00 | 258,534 |
| 2025-12-05 | 25,200.00 | 29,650.00 | 24,750.00 | 28,000.00 | 28,000.00 | 1,305,483 |
| 2025-12-04 | 26,300.00 | 26,600.00 | 24,100.00 | 24,500.00 | 24,500.00 | 301,782 |
| 2025-12-03 | 23,950.00 | 25,250.00 | 23,550.00 | 25,050.00 | 25,050.00 | 201,450 |
| 2025-12-02 | 23,150.00 | 23,300.00 | 22,850.00 | 23,300.00 | 23,300.00 | 124,063 |
| 2025-12-01 | 23,900.00 | 24,050.00 | 23,050.00 | 23,400.00 | 23,400.00 | 55,485 |
| 2025-11-28 | 24,300.00 | 24,300.00 | 23,450.00 | 23,800.00 | 23,800.00 | 48,660 |
| 2025-11-27 | 24,900.00 | 25,150.00 | 23,600.00 | 23,850.00 | 23,850.00 | 71,179 |
| 2025-11-26 | 23,050.00 | 24,600.00 | 23,050.00 | 24,450.00 | 24,450.00 | 103,910 |
| 2025-11-25 | 23,500.00 | 23,850.00 | 23,000.00 | 23,350.00 | 23,350.00 | 50,364 |
| 2025-11-24 | 23,400.00 | 23,500.00 | 22,550.00 | 23,250.00 | 23,250.00 | 66,989 |
| 2025-11-21 | 23,000.00 | 23,300.00 | 22,600.00 | 23,200.00 | 23,200.00 | 84,586 |
| 2025-11-20 | 24,050.00 | 25,050.00 | 24,050.00 | 24,350.00 | 24,350.00 | 138,930 |
| 2025-11-19 | 24,050.00 | 24,450.00 | 23,000.00 | 23,800.00 | 23,800.00 | 102,243 |
| 2025-11-18 | 25,050.00 | 25,150.00 | 23,350.00 | 23,700.00 | 23,700.00 | 182,546 |
| 2025-11-17 | 25,500.00 | 25,650.00 | 24,650.00 | 25,650.00 | 25,650.00 | 81,569 |
| 2025-11-14 | 25,950.00 | 25,950.00 | 25,000.00 | 25,200.00 | 25,200.00 | 108,159 |
| 2025-11-13 | 26,250.00 | 26,950.00 | 25,800.00 | 26,650.00 | 26,650.00 | 82,707 |
| 2025-11-12 | 25,850.00 | 26,550.00 | 25,450.00 | 26,100.00 | 26,100.00 | 147,285 |
| 2025-11-11 | 26,250.00 | 26,600.00 | 25,150.00 | 25,650.00 | 25,650.00 | 139,031 |
| 2025-11-10 | 26,250.00 | 26,550.00 | 25,700.00 | 26,150.00 | 26,150.00 | 154,631 |
| 2025-11-07 | 25,150.00 | 26,950.00 | 25,150.00 | 26,250.00 | 26,250.00 | 174,212 |
| 2025-11-06 | 27,500.00 | 27,900.00 | 25,650.00 | 26,500.00 | 26,500.00 | 190,525 |
| 2025-11-05 | 27,500.00 | 27,550.00 | 25,800.00 | 26,850.00 | 26,850.00 | 388,095 |
| 2025-11-04 | 30,500.00 | 30,600.00 | 28,550.00 | 28,600.00 | 28,600.00 | 260,025 |
| 2025-11-03 | 31,050.00 | 31,200.00 | 30,000.00 | 30,150.00 | 30,150.00 | 261,288 |
| 2025-10-31 | 31,350.00 | 31,750.00 | 30,600.00 | 30,750.00 | 30,750.00 | 136,411 |
| 2025-10-30 | 33,550.00 | 33,550.00 | 30,550.00 | 31,350.00 | 31,350.00 | 310,565 |
| 2025-10-29 | 32,550.00 | 33,200.00 | 31,500.00 | 32,300.00 | 32,300.00 | 346,895 |
| 2025-10-28 | 31,300.00 | 31,950.00 | 30,500.00 | 31,400.00 | 31,400.00 | 213,050 |
| 2025-10-27 | 31,250.00 | 31,550.00 | 30,550.00 | 31,100.00 | 31,100.00 | 161,713 |
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.