Taewoong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 39,950.00 | 40,900.00 | 38,000.00 | 38,250.00 | 38,250.00 | 786,702 |
| 2025-07-23 | 38,850.00 | 39,000.00 | 36,100.00 | 38,250.00 | 38,250.00 | 805,049 |
| 2025-07-22 | 41,150.00 | 41,200.00 | 37,950.00 | 38,450.00 | 38,450.00 | 1,198,312 |
| 2025-07-21 | 34,500.00 | 43,800.00 | 33,350.00 | 43,150.00 | 43,150.00 | 3,897,215 |
| 2025-07-18 | 34,200.00 | 34,550.00 | 33,200.00 | 33,700.00 | 33,700.00 | 245,374 |
| 2025-07-17 | 34,200.00 | 36,450.00 | 32,700.00 | 33,850.00 | 33,850.00 | 1,355,164 |
| 2025-07-16 | 33,750.00 | 34,200.00 | 31,900.00 | 33,400.00 | 33,400.00 | 392,721 |
| 2025-07-15 | 31,200.00 | 33,850.00 | 31,100.00 | 33,550.00 | 33,550.00 | 732,825 |
| 2025-07-14 | 31,250.00 | 32,000.00 | 29,925.00 | 30,000.00 | 30,000.00 | 268,998 |
| 2025-07-11 | 34,000.00 | 34,600.00 | 31,150.00 | 31,300.00 | 31,300.00 | 325,674 |
| 2025-07-10 | 33,200.00 | 35,050.00 | 32,250.00 | 33,400.00 | 33,400.00 | 409,540 |
| 2025-07-09 | 33,400.00 | 33,700.00 | 32,000.00 | 32,650.00 | 32,650.00 | 399,356 |
| 2025-07-08 | 31,650.00 | 33,800.00 | 31,200.00 | 32,700.00 | 32,700.00 | 616,540 |
| 2025-07-07 | 29,300.00 | 31,500.00 | 29,000.00 | 31,250.00 | 31,250.00 | 404,951 |
| 2025-07-04 | 30,800.00 | 32,100.00 | 29,950.00 | 30,250.00 | 30,250.00 | 311,406 |
| 2025-07-03 | 31,350.00 | 32,400.00 | 30,700.00 | 31,350.00 | 31,350.00 | 412,004 |
| 2025-07-02 | 30,400.00 | 30,850.00 | 28,650.00 | 30,450.00 | 30,450.00 | 614,603 |
| 2025-07-01 | 31,800.00 | 33,800.00 | 29,700.00 | 30,000.00 | 30,000.00 | 687,166 |
| 2025-06-30 | 35,000.00 | 36,250.00 | 30,850.00 | 32,650.00 | 32,650.00 | 992,158 |
| 2025-06-27 | 37,300.00 | 41,000.00 | 34,000.00 | 34,550.00 | 34,550.00 | 1,158,639 |
| 2025-06-26 | 35,850.00 | 36,900.00 | 33,650.00 | 36,850.00 | 36,850.00 | 656,067 |
| 2025-06-25 | 35,500.00 | 38,400.00 | 33,700.00 | 36,850.00 | 36,850.00 | 970,596 |
| 2025-06-24 | 34,500.00 | 35,900.00 | 32,300.00 | 35,200.00 | 35,200.00 | 826,520 |
| 2025-06-23 | 31,100.00 | 36,700.00 | 30,400.00 | 33,250.00 | 33,250.00 | 1,455,930 |
| 2025-06-20 | 32,500.00 | 32,900.00 | 29,550.00 | 31,700.00 | 31,700.00 | 647,722 |
| 2025-06-19 | 29,500.00 | 32,800.00 | 28,350.00 | 32,400.00 | 32,400.00 | 1,327,514 |
| 2025-06-18 | 29,800.00 | 30,000.00 | 27,600.00 | 29,500.00 | 29,500.00 | 762,628 |
| 2025-06-17 | 32,100.00 | 32,500.00 | 27,400.00 | 30,100.00 | 30,100.00 | 1,172,712 |
| 2025-06-16 | 30,500.00 | 31,850.00 | 29,050.00 | 31,500.00 | 31,500.00 | 1,197,714 |
| 2025-06-13 | 32,300.00 | 32,350.00 | 29,450.00 | 30,900.00 | 30,900.00 | 1,420,846 |
| 2025-06-12 | 31,400.00 | 35,400.00 | 30,500.00 | 32,950.00 | 32,950.00 | 6,271,272 |
| 2025-06-11 | 29,350.00 | 31,950.00 | 28,850.00 | 29,100.00 | 29,100.00 | 1,788,345 |
| 2025-06-10 | 27,700.00 | 33,400.00 | 26,200.00 | 29,300.00 | 29,300.00 | 6,371,541 |
| 2025-06-09 | 28,750.00 | 29,650.00 | 27,800.00 | 28,100.00 | 28,100.00 | 541,833 |
| 2025-06-05 | 28,100.00 | 28,550.00 | 27,250.00 | 28,550.00 | 28,550.00 | 617,284 |
| 2025-06-04 | 26,900.00 | 27,400.00 | 25,850.00 | 27,400.00 | 27,400.00 | 729,513 |
| 2025-06-02 | 22,450.00 | 29,750.00 | 21,900.00 | 27,500.00 | 27,500.00 | 12,252,670 |
| 2025-05-30 | 22,400.00 | 24,500.00 | 21,750.00 | 22,900.00 | 22,900.00 | 5,648,207 |
| 2025-05-29 | 19,340.00 | 22,650.00 | 19,260.00 | 22,100.00 | 22,100.00 | 5,415,795 |
| 2025-05-28 | 20,000.00 | 22,350.00 | 19,210.00 | 19,400.00 | 19,400.00 | 5,395,659 |
| 2025-05-27 | 16,890.00 | 20,000.00 | 16,430.00 | 19,100.00 | 19,100.00 | 10,493,820 |
| 2025-05-26 | 18,070.00 | 18,380.00 | 16,830.00 | 17,080.00 | 17,080.00 | 1,688,666 |
| 2025-05-23 | 14,500.00 | 18,690.00 | 14,110.00 | 17,750.00 | 17,750.00 | 9,035,561 |
| 2025-05-22 | 14,800.00 | 15,210.00 | 14,310.00 | 14,480.00 | 14,480.00 | 126,905 |
| 2025-05-21 | 15,080.00 | 15,100.00 | 14,700.00 | 14,910.00 | 14,910.00 | 135,325 |
| 2025-05-20 | 14,340.00 | 15,300.00 | 13,800.00 | 15,080.00 | 15,080.00 | 204,319 |
| 2025-05-19 | 14,020.00 | 14,890.00 | 14,020.00 | 14,330.00 | 14,330.00 | 268,980 |
| 2025-05-16 | 14,670.00 | 14,670.00 | 13,370.00 | 13,830.00 | 13,830.00 | 359,163 |
| 2025-05-15 | 17,000.00 | 17,040.00 | 14,610.00 | 14,690.00 | 14,690.00 | 295,630 |
| 2025-05-14 | 15,600.00 | 16,980.00 | 15,490.00 | 16,920.00 | 16,920.00 | 272,545 |
| 2025-05-13 | 15,860.00 | 15,860.00 | 15,330.00 | 15,590.00 | 15,590.00 | 57,224 |
| 2025-05-12 | 15,790.00 | 16,370.00 | 15,430.00 | 15,850.00 | 15,850.00 | 141,277 |
| 2025-05-09 | 16,480.00 | 16,480.00 | 15,670.00 | 15,770.00 | 15,770.00 | 89,261 |
| 2025-05-08 | 15,720.00 | 16,370.00 | 15,600.00 | 16,300.00 | 16,300.00 | 76,144 |
| 2025-05-07 | 15,260.00 | 16,060.00 | 15,110.00 | 15,750.00 | 15,750.00 | 73,250 |
| 2025-05-02 | 15,200.00 | 15,540.00 | 15,010.00 | 15,260.00 | 15,260.00 | 37,405 |
| 2025-04-30 | 15,700.00 | 15,700.00 | 14,940.00 | 15,040.00 | 15,040.00 | 46,187 |
| 2025-04-29 | 15,720.00 | 15,720.00 | 15,250.00 | 15,560.00 | 15,560.00 | 31,200 |
| 2025-04-28 | 15,700.00 | 15,860.00 | 15,480.00 | 15,540.00 | 15,540.00 | 49,201 |
| 2025-04-25 | 15,920.00 | 16,180.00 | 15,630.00 | 15,680.00 | 15,680.00 | 69,071 |
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.