Taewoong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 15,900.00 | 15,900.00 | 15,390.00 | 15,770.00 | 15,770.00 | 52,361 |
| 2025-04-23 | 15,540.00 | 15,820.00 | 15,280.00 | 15,720.00 | 15,720.00 | 86,297 |
| 2025-04-22 | 14,650.00 | 15,350.00 | 14,650.00 | 15,290.00 | 15,290.00 | 57,621 |
| 2025-04-21 | 14,910.00 | 15,000.00 | 14,620.00 | 14,850.00 | 14,850.00 | 29,155 |
| 2025-04-18 | 15,230.00 | 15,300.00 | 14,620.00 | 15,000.00 | 15,000.00 | 40,774 |
| 2025-04-17 | 15,300.00 | 15,390.00 | 15,060.00 | 15,220.00 | 15,220.00 | 32,871 |
| 2025-04-16 | 15,540.00 | 15,750.00 | 15,120.00 | 15,180.00 | 15,180.00 | 69,490 |
| 2025-04-15 | 15,180.00 | 15,600.00 | 15,020.00 | 15,540.00 | 15,540.00 | 71,023 |
| 2025-04-14 | 15,500.00 | 15,500.00 | 14,830.00 | 15,060.00 | 15,060.00 | 67,105 |
| 2025-04-11 | 14,710.00 | 15,410.00 | 14,680.00 | 15,130.00 | 15,130.00 | 103,539 |
| 2025-04-10 | 14,890.00 | 14,890.00 | 14,520.00 | 14,740.00 | 14,740.00 | 64,318 |
| 2025-04-09 | 14,120.00 | 14,380.00 | 13,800.00 | 14,120.00 | 14,120.00 | 72,555 |
| 2025-04-08 | 14,290.00 | 14,590.00 | 14,000.00 | 14,120.00 | 14,120.00 | 89,874 |
| 2025-04-07 | 14,900.00 | 14,900.00 | 14,130.00 | 14,160.00 | 14,160.00 | 107,485 |
| 2025-04-04 | 15,150.00 | 15,630.00 | 14,750.00 | 15,400.00 | 15,400.00 | 78,785 |
| 2025-04-03 | 15,300.00 | 15,510.00 | 15,160.00 | 15,250.00 | 15,250.00 | 63,904 |
| 2025-04-02 | 15,600.00 | 16,120.00 | 15,150.00 | 15,550.00 | 15,550.00 | 118,615 |
| 2025-04-01 | 14,500.00 | 15,750.00 | 14,210.00 | 15,580.00 | 15,580.00 | 145,586 |
| 2025-03-31 | 13,790.00 | 14,340.00 | 13,560.00 | 14,320.00 | 14,320.00 | 90,716 |
| 2025-03-28 | 14,430.00 | 14,480.00 | 13,750.00 | 14,020.00 | 14,020.00 | 117,518 |
| 2025-03-27 | 14,940.00 | 15,300.00 | 14,280.00 | 14,330.00 | 14,330.00 | 118,228 |
| 2025-03-26 | 15,250.00 | 15,250.00 | 14,650.00 | 14,800.00 | 14,800.00 | 101,816 |
| 2025-03-25 | 15,830.00 | 15,830.00 | 15,010.00 | 15,040.00 | 15,040.00 | 81,906 |
| 2025-03-24 | 16,250.00 | 16,430.00 | 15,740.00 | 15,830.00 | 15,830.00 | 54,180 |
| 2025-03-21 | 15,200.00 | 16,250.00 | 15,090.00 | 16,250.00 | 16,250.00 | 102,939 |
| 2025-03-20 | 15,990.00 | 16,210.00 | 15,190.00 | 15,350.00 | 15,350.00 | 129,221 |
| 2025-03-19 | 16,530.00 | 16,590.00 | 15,980.00 | 16,040.00 | 16,040.00 | 124,779 |
| 2025-03-18 | 16,400.00 | 16,870.00 | 16,020.00 | 16,650.00 | 16,650.00 | 137,710 |
| 2025-03-17 | 15,980.00 | 16,830.00 | 15,690.00 | 16,510.00 | 16,510.00 | 287,725 |
| 2025-03-14 | 15,000.00 | 15,850.00 | 14,980.00 | 15,850.00 | 15,850.00 | 180,461 |
| 2025-03-13 | 14,590.00 | 15,430.00 | 14,590.00 | 15,300.00 | 15,300.00 | 275,393 |
| 2025-03-12 | 14,000.00 | 14,590.00 | 13,880.00 | 14,590.00 | 14,590.00 | 96,103 |
| 2025-03-11 | 13,860.00 | 14,080.00 | 13,600.00 | 14,000.00 | 14,000.00 | 69,064 |
| 2025-03-10 | 14,450.00 | 14,580.00 | 14,060.00 | 14,130.00 | 14,130.00 | 57,520 |
| 2025-03-07 | 14,100.00 | 14,840.00 | 13,970.00 | 14,450.00 | 14,450.00 | 113,540 |
| 2025-03-06 | 14,180.00 | 14,440.00 | 14,040.00 | 14,100.00 | 14,100.00 | 91,712 |
| 2025-03-05 | 13,910.00 | 14,340.00 | 13,730.00 | 14,170.00 | 14,170.00 | 76,270 |
| 2025-03-04 | 13,840.00 | 14,200.00 | 13,680.00 | 13,910.00 | 13,910.00 | 59,203 |
| 2025-02-28 | 13,900.00 | 14,130.00 | 13,580.00 | 13,840.00 | 13,840.00 | 89,203 |
| 2025-02-27 | 14,020.00 | 14,380.00 | 14,020.00 | 14,020.00 | 14,020.00 | 58,398 |
| 2025-02-26 | 14,250.00 | 14,250.00 | 13,710.00 | 13,930.00 | 13,930.00 | 61,937 |
| 2025-02-25 | 13,160.00 | 14,230.00 | 13,010.00 | 14,070.00 | 14,070.00 | 122,557 |
| 2025-02-24 | 13,200.00 | 13,320.00 | 12,800.00 | 13,270.00 | 13,270.00 | 61,706 |
| 2025-02-21 | 13,350.00 | 13,530.00 | 13,180.00 | 13,270.00 | 13,270.00 | 43,897 |
| 2025-02-20 | 14,110.00 | 14,150.00 | 13,340.00 | 13,400.00 | 13,400.00 | 116,835 |
| 2025-02-19 | 14,470.00 | 14,530.00 | 13,980.00 | 14,150.00 | 14,150.00 | 131,971 |
| 2025-02-18 | 14,230.00 | 14,720.00 | 14,030.00 | 14,460.00 | 14,460.00 | 229,566 |
| 2025-02-17 | 13,200.00 | 14,230.00 | 13,080.00 | 14,030.00 | 14,030.00 | 310,007 |
| 2025-02-14 | 12,890.00 | 13,600.00 | 12,670.00 | 13,000.00 | 13,000.00 | 178,391 |
| 2025-02-13 | 12,220.00 | 13,010.00 | 12,220.00 | 12,890.00 | 12,890.00 | 127,064 |
| 2025-02-12 | 12,010.00 | 12,400.00 | 11,840.00 | 12,350.00 | 12,350.00 | 77,871 |
| 2025-02-11 | 11,780.00 | 12,250.00 | 11,780.00 | 12,010.00 | 12,010.00 | 64,295 |
| 2025-02-10 | 12,000.00 | 12,150.00 | 11,640.00 | 11,770.00 | 11,770.00 | 86,666 |
| 2025-02-07 | 12,030.00 | 12,240.00 | 11,950.00 | 12,160.00 | 12,160.00 | 57,352 |
| 2025-02-06 | 12,230.00 | 12,310.00 | 12,040.00 | 12,100.00 | 12,100.00 | 50,564 |
| 2025-02-05 | 12,050.00 | 12,880.00 | 12,050.00 | 12,220.00 | 12,220.00 | 152,019 |
| 2025-02-04 | 11,770.00 | 11,930.00 | 11,640.00 | 11,850.00 | 11,850.00 | 72,779 |
| 2025-02-03 | 12,090.00 | 12,190.00 | 11,660.00 | 11,690.00 | 11,690.00 | 70,085 |
| 2025-01-31 | 12,800.00 | 12,800.00 | 12,120.00 | 12,230.00 | 12,230.00 | 54,040 |
| 2025-01-24 | 12,210.00 | 12,700.00 | 12,120.00 | 12,630.00 | 12,630.00 | 64,945 |
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.