Taewoong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 12,940.00 | 12,990.00 | 12,050.00 | 12,120.00 | 12,120.00 | 110,551 |
| 2025-01-22 | 12,990.00 | 13,550.00 | 12,820.00 | 12,920.00 | 12,920.00 | 166,711 |
| 2025-01-21 | 13,080.00 | 13,100.00 | 12,750.00 | 12,990.00 | 12,990.00 | 78,579 |
| 2025-01-20 | 12,860.00 | 12,970.00 | 12,590.00 | 12,860.00 | 12,860.00 | 85,281 |
| 2025-01-17 | 12,880.00 | 13,160.00 | 12,670.00 | 12,860.00 | 12,860.00 | 124,941 |
| 2025-01-16 | 12,620.00 | 12,950.00 | 12,430.00 | 12,880.00 | 12,880.00 | 127,684 |
| 2025-01-15 | 11,780.00 | 13,320.00 | 11,760.00 | 12,700.00 | 12,700.00 | 585,723 |
| 2025-01-14 | 11,540.00 | 12,150.00 | 11,350.00 | 11,830.00 | 11,830.00 | 138,001 |
| 2025-01-13 | 11,610.00 | 11,900.00 | 11,220.00 | 11,540.00 | 11,540.00 | 55,230 |
| 2025-01-10 | 11,260.00 | 11,710.00 | 11,260.00 | 11,670.00 | 11,670.00 | 48,863 |
| 2025-01-09 | 11,450.00 | 11,490.00 | 11,250.00 | 11,400.00 | 11,400.00 | 55,254 |
| 2025-01-08 | 11,610.00 | 11,750.00 | 11,420.00 | 11,530.00 | 11,530.00 | 43,759 |
| 2025-01-07 | 11,420.00 | 12,190.00 | 11,420.00 | 11,600.00 | 11,600.00 | 59,858 |
| 2025-01-06 | 11,700.00 | 11,790.00 | 11,340.00 | 11,480.00 | 11,480.00 | 62,549 |
| 2025-01-03 | 11,580.00 | 12,100.00 | 11,520.00 | 11,670.00 | 11,670.00 | 67,142 |
| 2025-01-02 | 11,900.00 | 12,000.00 | 11,560.00 | 11,690.00 | 11,690.00 | 81,935 |
| 2024-12-30 | 11,300.00 | 12,000.00 | 11,300.00 | 11,890.00 | 11,890.00 | 72,662 |
| 2024-12-27 | 11,280.00 | 11,600.00 | 11,040.00 | 11,430.00 | 11,430.00 | 94,032 |
| 2024-12-26 | 11,280.00 | 11,540.00 | 11,100.00 | 11,420.00 | 11,420.00 | 106,559 |
| 2024-12-24 | 11,430.00 | 11,490.00 | 11,100.00 | 11,140.00 | 11,140.00 | 64,762 |
| 2024-12-23 | 10,710.00 | 11,310.00 | 10,710.00 | 11,230.00 | 11,230.00 | 114,007 |
| 2024-12-20 | 10,940.00 | 10,940.00 | 10,460.00 | 10,610.00 | 10,610.00 | 56,113 |
| 2024-12-19 | 10,450.00 | 10,930.00 | 10,360.00 | 10,760.00 | 10,760.00 | 64,412 |
| 2024-12-18 | 10,600.00 | 10,850.00 | 10,440.00 | 10,600.00 | 10,600.00 | 43,237 |
| 2024-12-17 | 10,490.00 | 10,850.00 | 10,310.00 | 10,600.00 | 10,600.00 | 78,077 |
| 2024-12-16 | 10,490.00 | 10,590.00 | 10,390.00 | 10,490.00 | 10,490.00 | 33,262 |
| 2024-12-13 | 10,060.00 | 10,370.00 | 10,040.00 | 10,290.00 | 10,290.00 | 44,927 |
| 2024-12-12 | 10,040.00 | 10,380.00 | 9,970.00 | 10,160.00 | 10,160.00 | 34,748 |
| 2024-12-11 | 9,460.00 | 10,200.00 | 9,460.00 | 10,130.00 | 10,130.00 | 61,230 |
| 2024-12-10 | 9,210.00 | 9,700.00 | 9,210.00 | 9,610.00 | 9,610.00 | 62,170 |
| 2024-12-09 | 9,690.00 | 9,820.00 | 9,190.00 | 9,250.00 | 9,250.00 | 87,903 |
| 2024-12-06 | 10,110.00 | 10,110.00 | 9,530.00 | 9,960.00 | 9,960.00 | 110,850 |
| 2024-12-05 | 9,950.00 | 10,210.00 | 9,800.00 | 10,040.00 | 10,040.00 | 67,288 |
| 2024-12-04 | 9,910.00 | 10,450.00 | 9,790.00 | 10,030.00 | 10,030.00 | 108,801 |
| 2024-12-03 | 10,120.00 | 10,240.00 | 9,980.00 | 10,130.00 | 10,130.00 | 99,722 |
| 2024-12-02 | 10,430.00 | 10,430.00 | 9,910.00 | 10,120.00 | 10,120.00 | 148,571 |
| 2024-11-29 | 10,780.00 | 10,830.00 | 10,290.00 | 10,420.00 | 10,420.00 | 117,217 |
| 2024-11-28 | 10,890.00 | 11,180.00 | 10,610.00 | 10,780.00 | 10,780.00 | 101,053 |
| 2024-11-27 | 11,260.00 | 11,260.00 | 10,810.00 | 11,000.00 | 11,000.00 | 43,323 |
| 2024-11-26 | 11,220.00 | 11,220.00 | 10,800.00 | 10,890.00 | 10,890.00 | 76,338 |
| 2024-11-25 | 10,550.00 | 11,240.00 | 10,540.00 | 11,190.00 | 11,190.00 | 154,190 |
| 2024-11-22 | 10,110.00 | 10,550.00 | 10,110.00 | 10,450.00 | 10,450.00 | 133,310 |
| 2024-11-21 | 10,260.00 | 10,640.00 | 10,020.00 | 10,250.00 | 10,250.00 | 133,092 |
| 2024-11-20 | 9,900.00 | 10,400.00 | 9,900.00 | 10,340.00 | 10,340.00 | 172,083 |
| 2024-11-19 | 9,880.00 | 10,090.00 | 9,730.00 | 9,890.00 | 9,890.00 | 331,654 |
| 2024-11-18 | 10,090.00 | 10,190.00 | 9,810.00 | 9,940.00 | 9,940.00 | 307,926 |
| 2024-11-15 | 10,730.00 | 10,740.00 | 10,000.00 | 10,220.00 | 10,220.00 | 343,126 |
| 2024-11-14 | 13,400.00 | 13,860.00 | 10,830.00 | 10,900.00 | 10,900.00 | 978,742 |
| 2024-11-13 | 14,590.00 | 14,590.00 | 13,400.00 | 13,410.00 | 13,410.00 | 107,920 |
| 2024-11-12 | 15,480.00 | 15,480.00 | 14,530.00 | 14,590.00 | 14,590.00 | 85,590 |
| 2024-11-11 | 14,250.00 | 15,500.00 | 14,220.00 | 15,260.00 | 15,260.00 | 110,350 |
| 2024-11-08 | 15,000.00 | 15,010.00 | 14,380.00 | 14,380.00 | 14,380.00 | 74,067 |
| 2024-11-07 | 13,920.00 | 14,740.00 | 13,920.00 | 14,690.00 | 14,690.00 | 94,452 |
| 2024-11-06 | 14,290.00 | 14,400.00 | 13,750.00 | 14,000.00 | 14,000.00 | 66,108 |
| 2024-11-05 | 14,100.00 | 14,240.00 | 13,940.00 | 13,980.00 | 13,980.00 | 22,591 |
| 2024-11-04 | 13,700.00 | 14,250.00 | 13,700.00 | 14,140.00 | 14,140.00 | 39,689 |
| 2024-11-01 | 13,720.00 | 14,120.00 | 13,630.00 | 13,660.00 | 13,660.00 | 16,576 |
| 2024-10-31 | 13,800.00 | 13,900.00 | 13,540.00 | 13,850.00 | 13,850.00 | 23,232 |
| 2024-10-30 | 13,950.00 | 14,080.00 | 13,760.00 | 13,820.00 | 13,820.00 | 35,619 |
| 2024-10-29 | 13,950.00 | 14,090.00 | 13,920.00 | 14,010.00 | 14,010.00 | 16,782 |
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.