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
2024-01-263,635.003,730.003,605.003,700.003,414.89633,566
2024-01-253,685.003,725.003,605.003,640.003,359.511,093,663
2024-01-244,130.004,230.003,715.003,715.003,428.732,766,427
2024-01-234,080.004,235.004,000.004,080.003,765.612,403,616
2024-01-224,540.004,600.004,180.004,190.003,867.133,689,098
2024-01-194,405.004,580.004,245.004,505.004,157.864,253,030
2024-01-184,345.004,770.004,200.004,640.004,282.4512,818,250
2024-01-175,120.005,290.004,430.004,450.004,107.1027,376,051
2024-01-164,410.004,565.004,215.004,390.004,051.725,438,358
2024-01-154,930.005,120.004,450.004,505.004,157.8630,673,539
2024-01-123,645.004,605.003,520.004,485.004,139.4033,165,340
2024-01-113,520.003,570.003,500.003,545.003,271.83113,522
2024-01-103,540.003,590.003,480.003,515.003,244.14162,840
2024-01-093,515.003,595.003,500.003,565.003,290.29188,847
2024-01-083,550.003,590.003,510.003,525.003,253.37129,217
2024-01-053,610.003,610.003,470.003,490.003,221.07198,223
2024-01-043,590.003,805.003,520.003,600.003,322.59885,083
2024-01-033,470.003,590.003,470.003,560.003,285.68167,158
2024-01-023,570.003,575.003,500.003,505.003,234.91139,613
2023-12-283,470.003,530.003,455.003,500.003,230.3085,879
2023-12-273,490.003,540.003,425.003,480.003,211.84157,448
2023-12-263,600.003,605.003,500.003,530.003,193.38199,018
2023-12-223,620.003,640.003,515.003,600.003,256.71339,298
2023-12-213,720.003,725.003,575.003,580.003,238.61504,318
2023-12-203,570.003,825.003,530.003,710.003,356.221,690,902
2023-12-193,605.003,665.003,490.003,525.003,188.86637,888
2023-12-183,540.003,890.003,540.003,595.003,252.182,013,189
2023-12-153,475.003,475.003,430.003,465.003,134.5882,720
2023-12-143,475.003,475.003,400.003,470.003,139.10134,625
2023-12-133,455.003,490.003,410.003,435.003,107.4474,319
2023-12-123,440.003,480.003,410.003,455.003,125.53110,456
2023-12-113,380.003,470.003,370.003,440.003,111.96142,327
2023-12-083,315.003,390.003,315.003,375.003,053.1635,323
2023-12-073,400.003,400.003,300.003,335.003,016.9886,594
2023-12-063,380.003,440.003,370.003,400.003,075.7863,406
2023-12-053,375.003,435.003,320.003,410.003,084.83169,769
2023-12-043,350.003,430.003,350.003,365.003,044.1269,560
2023-12-013,400.003,440.003,350.003,375.003,053.16124,203
2023-11-303,325.003,435.003,325.003,385.003,062.21116,392
2023-11-293,280.003,345.003,280.003,315.002,998.8834,303
2023-11-283,290.003,340.003,255.003,300.002,985.3157,521
2023-11-273,320.003,420.003,260.003,260.002,949.1373,320
2023-11-243,400.003,400.003,300.003,300.002,985.3184,956
2023-11-233,390.003,400.003,345.003,360.003,039.5940,730
2023-11-223,385.003,405.003,315.003,385.003,062.2173,052
2023-11-213,390.003,400.003,345.003,375.003,053.1665,795
2023-11-203,300.003,425.003,280.003,390.003,066.73165,332
2023-11-173,340.003,340.003,260.003,300.002,985.3176,785
2023-11-163,265.003,350.003,260.003,340.003,021.50135,704
2023-11-153,160.003,310.003,160.003,270.002,958.18177,695
2023-11-143,120.003,190.003,075.003,155.002,854.14108,850
2023-11-133,140.003,190.003,060.003,120.002,822.48145,890
2023-11-103,150.003,180.003,090.003,140.002,840.5753,283
2023-11-093,145.003,185.003,115.003,150.002,849.6252,481
2023-11-083,160.003,215.003,115.003,145.002,845.1069,431
2023-11-073,205.003,205.003,060.003,160.002,858.6669,888
2023-11-063,155.003,230.003,155.003,200.002,894.8572,728
2023-11-033,110.003,145.003,035.003,140.002,840.5769,787
2023-11-023,020.003,115.003,010.003,115.002,817.96104,880
2023-11-012,990.003,060.002,965.003,015.002,727.4971,503
← NewerPage 12 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.