Taewoong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 14,090.00 | 14,140.00 | 13,900.00 | 14,030.00 | 14,030.00 | 20,675 |
| 2024-10-25 | 14,160.00 | 14,220.00 | 13,920.00 | 14,090.00 | 14,090.00 | 30,158 |
| 2024-10-24 | 14,250.00 | 14,340.00 | 13,900.00 | 14,160.00 | 14,160.00 | 32,105 |
| 2024-10-23 | 14,220.00 | 14,530.00 | 14,000.00 | 14,280.00 | 14,280.00 | 37,101 |
| 2024-10-22 | 14,450.00 | 14,730.00 | 14,110.00 | 14,320.00 | 14,320.00 | 54,101 |
| 2024-10-21 | 14,900.00 | 15,480.00 | 14,640.00 | 14,750.00 | 14,750.00 | 127,878 |
| 2024-10-18 | 14,340.00 | 14,840.00 | 13,890.00 | 14,690.00 | 14,690.00 | 192,434 |
| 2024-10-17 | 13,750.00 | 14,040.00 | 13,680.00 | 13,860.00 | 13,860.00 | 30,366 |
| 2024-10-16 | 14,100.00 | 14,100.00 | 13,690.00 | 13,750.00 | 13,750.00 | 25,862 |
| 2024-10-15 | 14,300.00 | 14,300.00 | 14,010.00 | 14,130.00 | 14,130.00 | 25,502 |
| 2024-10-14 | 14,120.00 | 14,240.00 | 13,950.00 | 14,140.00 | 14,140.00 | 30,416 |
| 2024-10-11 | 14,420.00 | 14,520.00 | 14,090.00 | 14,120.00 | 14,120.00 | 28,878 |
| 2024-10-10 | 14,570.00 | 14,720.00 | 14,380.00 | 14,420.00 | 14,420.00 | 29,435 |
| 2024-10-08 | 14,620.00 | 14,750.00 | 14,410.00 | 14,570.00 | 14,570.00 | 42,056 |
| 2024-10-07 | 15,030.00 | 15,030.00 | 14,600.00 | 14,760.00 | 14,760.00 | 26,678 |
| 2024-10-04 | 14,850.00 | 15,160.00 | 14,770.00 | 14,830.00 | 14,830.00 | 24,977 |
| 2024-10-02 | 14,720.00 | 15,200.00 | 14,500.00 | 15,040.00 | 15,040.00 | 36,198 |
| 2024-09-30 | 15,300.00 | 15,300.00 | 14,870.00 | 14,990.00 | 14,990.00 | 31,593 |
| 2024-09-27 | 15,300.00 | 15,500.00 | 14,920.00 | 15,110.00 | 15,110.00 | 58,801 |
| 2024-09-26 | 15,300.00 | 15,440.00 | 15,200.00 | 15,400.00 | 15,400.00 | 35,695 |
| 2024-09-25 | 16,100.00 | 16,100.00 | 15,220.00 | 15,300.00 | 15,300.00 | 67,261 |
| 2024-09-24 | 15,160.00 | 15,890.00 | 15,150.00 | 15,810.00 | 15,810.00 | 108,711 |
| 2024-09-23 | 15,300.00 | 15,500.00 | 15,040.00 | 15,160.00 | 15,160.00 | 73,230 |
| 2024-09-20 | 15,400.00 | 16,150.00 | 15,150.00 | 15,190.00 | 15,190.00 | 217,991 |
| 2024-09-19 | 14,270.00 | 15,290.00 | 14,270.00 | 15,150.00 | 15,150.00 | 149,462 |
| 2024-09-13 | 14,240.00 | 14,390.00 | 13,970.00 | 14,310.00 | 14,310.00 | 29,194 |
| 2024-09-12 | 14,080.00 | 14,240.00 | 13,890.00 | 14,090.00 | 14,090.00 | 52,947 |
| 2024-09-11 | 13,000.00 | 13,790.00 | 13,000.00 | 13,750.00 | 13,750.00 | 57,362 |
| 2024-09-10 | 13,370.00 | 13,430.00 | 12,950.00 | 13,000.00 | 13,000.00 | 20,884 |
| 2024-09-09 | 12,500.00 | 13,430.00 | 12,450.00 | 13,230.00 | 13,230.00 | 61,543 |
| 2024-09-06 | 13,400.00 | 13,400.00 | 12,800.00 | 12,900.00 | 12,900.00 | 86,433 |
| 2024-09-05 | 13,560.00 | 13,700.00 | 13,080.00 | 13,300.00 | 13,300.00 | 107,976 |
| 2024-09-04 | 13,650.00 | 13,770.00 | 13,220.00 | 13,560.00 | 13,560.00 | 75,960 |
| 2024-09-03 | 14,100.00 | 14,130.00 | 13,900.00 | 13,950.00 | 13,950.00 | 22,463 |
| 2024-09-02 | 14,110.00 | 14,310.00 | 13,860.00 | 14,030.00 | 14,030.00 | 37,051 |
| 2024-08-30 | 14,340.00 | 14,340.00 | 13,970.00 | 14,200.00 | 14,200.00 | 41,141 |
| 2024-08-29 | 13,800.00 | 14,130.00 | 13,800.00 | 13,890.00 | 13,890.00 | 26,532 |
| 2024-08-28 | 14,260.00 | 14,290.00 | 13,990.00 | 14,030.00 | 14,030.00 | 23,705 |
| 2024-08-27 | 13,800.00 | 14,280.00 | 13,670.00 | 14,260.00 | 14,260.00 | 59,383 |
| 2024-08-26 | 14,180.00 | 14,370.00 | 13,800.00 | 13,860.00 | 13,860.00 | 97,807 |
| 2024-08-23 | 14,510.00 | 14,640.00 | 14,130.00 | 14,180.00 | 14,180.00 | 69,847 |
| 2024-08-22 | 14,630.00 | 14,780.00 | 14,510.00 | 14,540.00 | 14,540.00 | 47,939 |
| 2024-08-21 | 14,680.00 | 14,800.00 | 14,510.00 | 14,640.00 | 14,640.00 | 32,697 |
| 2024-08-20 | 14,450.00 | 14,910.00 | 14,450.00 | 14,660.00 | 14,660.00 | 67,370 |
| 2024-08-19 | 14,990.00 | 14,990.00 | 14,420.00 | 14,430.00 | 14,430.00 | 94,141 |
| 2024-08-16 | 14,950.00 | 15,300.00 | 14,700.00 | 14,880.00 | 14,880.00 | 170,240 |
| 2024-08-14 | 16,270.00 | 17,430.00 | 14,460.00 | 14,890.00 | 14,890.00 | 749,337 |
| 2024-08-13 | 16,210.00 | 16,520.00 | 15,860.00 | 15,950.00 | 15,950.00 | 36,424 |
| 2024-08-12 | 16,200.00 | 16,500.00 | 16,120.00 | 16,390.00 | 16,390.00 | 52,695 |
| 2024-08-09 | 16,250.00 | 16,400.00 | 15,990.00 | 16,120.00 | 16,120.00 | 109,569 |
| 2024-08-08 | 14,800.00 | 16,150.00 | 14,610.00 | 15,630.00 | 15,630.00 | 96,005 |
| 2024-08-07 | 14,690.00 | 15,140.00 | 14,560.00 | 14,990.00 | 14,990.00 | 39,364 |
| 2024-08-06 | 13,950.00 | 15,090.00 | 13,950.00 | 14,690.00 | 14,690.00 | 96,623 |
| 2024-08-05 | 15,690.00 | 15,730.00 | 13,690.00 | 13,930.00 | 13,930.00 | 228,795 |
| 2024-08-02 | 16,370.00 | 16,740.00 | 15,970.00 | 16,000.00 | 16,000.00 | 90,580 |
| 2024-08-01 | 16,520.00 | 17,020.00 | 16,390.00 | 16,850.00 | 16,850.00 | 66,789 |
| 2024-07-31 | 16,370.00 | 16,380.00 | 16,170.00 | 16,330.00 | 16,330.00 | 43,760 |
| 2024-07-30 | 16,530.00 | 16,530.00 | 16,070.00 | 16,370.00 | 16,370.00 | 64,210 |
| 2024-07-29 | 16,470.00 | 16,850.00 | 16,270.00 | 16,550.00 | 16,550.00 | 68,217 |
| 2024-07-26 | 15,730.00 | 16,720.00 | 15,730.00 | 16,330.00 | 16,330.00 | 132,724 |
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.