Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 124560.KQ stock page

Taewoong Logistics Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,320.003,370.003,295.003,295.003,041.10184,729
2024-07-243,330.003,375.003,325.003,370.003,110.32158,329
2024-07-233,360.003,405.003,335.003,335.003,078.01148,729
2024-07-223,440.003,460.003,330.003,355.003,096.47248,719
2024-07-193,495.003,505.003,445.003,460.003,193.38122,919
2024-07-183,595.003,615.003,450.003,495.003,225.68297,071
2024-07-173,690.003,705.003,600.003,625.003,345.67138,857
2024-07-163,625.003,735.003,625.003,695.003,410.27198,071
2024-07-123,690.003,900.003,585.003,625.003,345.67661,035
2024-07-113,745.003,790.003,680.003,690.003,405.66225,377
2024-07-103,650.003,755.003,635.003,745.003,456.42165,399
2024-07-093,780.003,790.003,645.003,670.003,387.20422,464
2024-07-083,845.003,855.003,650.003,795.003,502.57572,358
2024-07-053,840.003,930.003,820.003,855.003,557.94362,293
2024-07-043,900.003,940.003,855.003,880.003,581.02282,924
2024-07-033,850.004,045.003,795.003,950.003,645.62689,027
2024-07-024,000.004,035.003,810.003,810.003,516.41760,581
2024-07-014,180.004,270.004,025.004,025.003,714.841,130,464
2024-06-283,980.004,175.003,970.004,105.003,788.681,507,758
2024-06-274,035.004,115.003,935.003,965.003,659.47867,575
2024-06-263,950.004,355.003,875.004,070.003,756.384,415,252
2024-06-254,155.004,195.003,915.003,975.003,668.702,012,864
2024-06-244,070.004,280.003,905.003,960.003,654.853,368,598
2024-06-213,940.004,000.003,810.003,940.003,636.39790,563
2024-06-203,965.004,065.003,915.003,955.003,650.241,088,448
2024-06-193,605.004,055.003,605.004,025.003,714.842,489,594
2024-06-183,625.003,640.003,535.003,620.003,341.05326,548
2024-06-173,675.003,695.003,605.003,620.003,341.05238,015
2024-06-143,720.003,740.003,605.003,635.003,354.90329,955
2024-06-133,725.003,800.003,665.003,720.003,433.35371,119
2024-06-123,745.003,745.003,645.003,725.003,437.96279,421
2024-06-113,690.003,875.003,665.003,740.003,451.81652,205
2024-06-103,790.003,815.003,640.003,690.003,405.66476,665
2024-06-073,700.003,825.003,690.003,810.003,516.41588,692
2024-06-053,740.003,805.003,675.003,735.003,447.19457,299
2024-06-043,855.003,900.003,705.003,740.003,451.81904,135
2024-06-033,725.004,080.003,665.003,855.003,557.944,456,432
2024-05-313,440.003,680.003,440.003,650.003,368.741,169,765
2024-05-303,495.003,520.003,430.003,455.003,188.77161,390
2024-05-293,510.003,525.003,430.003,465.003,198.00140,295
2024-05-283,465.003,540.003,465.003,510.003,239.53191,824
2024-05-273,470.003,520.003,390.003,460.003,193.38305,485
2024-05-243,310.003,400.003,310.003,375.003,114.93133,929
2024-05-233,320.003,395.003,320.003,335.003,078.0184,397
2024-05-223,435.003,465.003,315.003,345.003,087.24317,705
2024-05-213,490.003,520.003,435.003,435.003,170.31200,565
2024-05-203,430.003,560.003,430.003,495.003,225.68316,607
2024-05-173,435.003,485.003,415.003,450.003,184.15120,280
2024-05-163,460.003,485.003,435.003,445.003,179.54151,957
2024-05-143,475.003,525.003,400.003,460.003,193.38392,921
2024-05-133,530.003,535.003,440.003,495.003,225.68276,790
2024-05-103,445.003,525.003,445.003,515.003,244.14342,082
2024-05-093,445.003,485.003,420.003,465.003,198.00135,491
2024-05-083,370.003,480.003,355.003,455.003,188.77240,379
2024-05-073,360.003,370.003,330.003,370.003,110.32145,885
2024-05-033,310.003,375.003,310.003,355.003,096.47139,472
2024-05-023,310.003,325.003,290.003,310.003,054.9480,486
2024-04-303,280.003,330.003,280.003,310.003,054.94134,772
2024-04-293,265.003,340.003,265.003,300.003,045.71184,570
2024-04-263,275.003,320.003,210.003,265.003,013.41223,865
← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-30130.0000 KRW
2024-12-27100.0000 KRW
2023-12-2770.0000 KRW
2022-12-28150.0000 KRW
2021-12-29100.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.