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
2024-04-253,290.003,305.003,250.003,280.003,027.25127,163
2024-04-243,265.003,295.003,240.003,290.003,036.48161,669
2024-04-233,300.003,340.003,255.003,255.003,004.18189,299
2024-04-223,335.003,380.003,280.003,285.003,031.87479,311
2024-04-193,310.003,585.003,265.003,405.003,142.621,550,037
2024-04-183,250.003,355.003,250.003,305.003,050.33283,078
2024-04-173,325.003,400.003,300.003,320.003,064.17258,036
2024-04-163,505.003,590.003,345.003,365.003,105.70746,724
2024-04-153,700.003,780.003,470.003,480.003,211.841,447,119
2024-04-123,540.003,720.003,510.003,690.003,405.66951,645
2024-04-113,440.003,675.003,440.003,615.003,336.441,911,556
2024-04-093,405.003,455.003,330.003,440.003,174.92227,933
2024-04-083,360.003,455.003,300.003,455.003,188.77492,227
2024-04-053,450.003,500.003,340.003,395.003,133.39396,433
2024-04-043,420.003,455.003,350.003,435.003,170.31398,358
2024-04-033,270.003,645.003,270.003,440.003,174.923,659,726
2024-04-023,255.003,280.003,200.003,270.003,018.0299,862
2024-04-013,200.003,300.003,200.003,260.003,008.79118,159
2024-03-293,225.003,275.003,180.003,205.002,958.03162,295
2024-03-283,255.003,275.003,170.003,220.002,971.88134,181
2024-03-273,175.003,405.003,170.003,255.003,004.18766,645
2024-03-263,160.003,210.003,125.003,175.002,930.3478,687
2024-03-253,220.003,220.003,125.003,145.002,902.65231,888
2024-03-223,230.003,230.003,160.003,205.002,958.0375,461
2024-03-213,160.003,210.003,140.003,200.002,953.42136,535
2024-03-203,165.003,190.003,150.003,155.002,911.8878,689
2024-03-193,205.003,220.003,145.003,165.002,921.11136,615
2024-03-183,160.003,250.003,160.003,240.002,990.33105,350
2024-03-153,235.003,235.003,165.003,180.002,934.96279,133
2024-03-143,275.003,275.003,185.003,235.002,985.72111,457
2024-03-133,245.003,280.003,200.003,220.002,971.88152,516
2024-03-123,235.003,295.003,225.003,250.002,999.56160,342
2024-03-113,310.003,340.003,240.003,240.002,990.33199,497
2024-03-083,330.003,365.003,285.003,315.003,059.56197,984
2024-03-073,425.003,430.003,315.003,330.003,073.40279,290
2024-03-063,400.003,445.003,385.003,425.003,161.08152,652
2024-03-053,485.003,500.003,400.003,425.003,161.08207,567
2024-03-043,485.003,535.003,420.003,500.003,230.30276,604
2024-02-293,390.003,500.003,390.003,450.003,184.15225,749
2024-02-283,350.003,425.003,330.003,410.003,147.23331,445
2024-02-273,465.003,475.003,355.003,370.003,110.32359,929
2024-02-263,550.003,560.003,465.003,470.003,202.61306,721
2024-02-233,595.003,610.003,520.003,540.003,267.22261,750
2024-02-223,645.003,650.003,595.003,595.003,317.98199,966
2024-02-213,705.003,750.003,630.003,640.003,359.51342,617
2024-02-203,735.003,755.003,635.003,735.003,447.19336,597
2024-02-193,625.003,745.003,625.003,720.003,433.35623,523
2024-02-163,550.003,680.003,535.003,590.003,313.36280,440
2024-02-153,600.003,600.003,490.003,555.003,281.06439,290
2024-02-143,555.003,615.003,520.003,585.003,308.75318,130
2024-02-133,645.003,675.003,610.003,610.003,331.82354,954
2024-02-083,675.003,730.003,635.003,660.003,377.97254,981
2024-02-073,650.003,715.003,635.003,695.003,410.27260,686
2024-02-063,755.003,790.003,610.003,650.003,368.74441,414
2024-02-053,750.003,760.003,645.003,725.003,437.96411,005
2024-02-023,650.003,735.003,625.003,725.003,437.96359,631
2024-02-013,605.003,690.003,560.003,650.003,368.74424,639
2024-01-313,630.003,695.003,595.003,630.003,350.28317,010
2024-01-303,695.003,740.003,650.003,655.003,373.36380,933
2024-01-293,740.003,760.003,650.003,745.003,456.42767,967
← NewerPage 11 of 21 · 1,222 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.