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
2023-10-313,050.003,080.002,985.002,995.002,709.4052,332
2023-10-302,995.003,060.002,975.003,050.002,759.1558,254
2023-10-273,005.003,040.002,915.002,995.002,709.40137,827
2023-10-263,120.003,120.002,985.003,000.002,713.92207,475
2023-10-253,160.003,215.003,140.003,140.002,840.5749,222
2023-10-243,150.003,190.003,045.003,165.002,863.1986,339
2023-10-233,145.003,240.003,110.003,150.002,849.62111,714
2023-10-203,275.003,275.003,125.003,190.002,885.80165,616
2023-10-193,385.003,440.003,275.003,300.002,985.31228,199
2023-10-183,400.003,670.003,305.003,425.003,098.391,007,949
2023-10-173,430.003,530.003,265.003,375.003,053.16316,016
2023-10-163,230.003,550.003,150.003,395.003,071.26676,257
2023-10-133,275.003,280.003,250.003,260.002,949.1324,035
2023-10-123,280.003,310.003,260.003,280.002,967.2243,805
2023-10-113,245.003,310.003,225.003,265.002,953.6547,871
2023-10-103,285.003,310.003,215.003,245.002,935.5652,791
2023-10-063,265.003,310.003,225.003,310.002,994.3629,251
2023-10-053,190.003,280.003,165.003,280.002,967.2283,264
2023-10-043,315.003,315.003,160.003,235.002,926.51120,152
2023-09-273,290.003,315.003,235.003,315.002,998.8848,677
2023-09-263,345.003,380.003,265.003,290.002,976.2790,103
2023-09-253,365.003,400.003,345.003,345.003,026.0271,990
2023-09-223,405.003,460.003,345.003,400.003,075.7864,296
2023-09-213,500.003,500.003,390.003,395.003,071.26170,300
2023-09-203,450.003,550.003,445.003,480.003,148.15206,415
2023-09-193,525.003,525.003,435.003,485.003,152.67100,322
2023-09-183,520.003,545.003,475.003,525.003,188.8670,611
2023-09-153,415.003,525.003,400.003,520.003,184.34122,215
2023-09-143,435.003,470.003,415.003,440.003,111.9664,520
2023-09-133,435.003,510.003,425.003,435.003,107.4486,251
2023-09-123,470.003,515.003,455.003,475.003,143.6374,933
2023-09-113,475.003,535.003,450.003,490.003,157.2062,342
2023-09-083,460.003,495.003,410.003,475.003,143.6360,298
2023-09-073,480.003,520.003,425.003,460.003,130.06135,671
2023-09-063,570.003,595.003,530.003,535.003,197.9184,517
2023-09-053,535.003,635.003,525.003,570.003,229.5797,617
2023-09-043,460.003,535.003,445.003,530.003,193.3854,083
2023-09-013,495.003,495.003,420.003,480.003,148.1564,613
2023-08-313,550.003,560.003,455.003,470.003,139.10122,236
2023-08-303,605.003,605.003,535.003,550.003,211.4774,783
2023-08-293,580.003,650.003,560.003,575.003,234.09103,462
2023-08-283,505.003,605.003,505.003,580.003,238.6172,341
2023-08-253,540.003,610.003,490.003,515.003,179.8184,340
2023-08-243,515.003,565.003,500.003,540.003,202.4355,931
2023-08-233,555.003,585.003,500.003,530.003,193.3888,429
2023-08-223,625.003,660.003,535.003,560.003,220.52117,988
2023-08-213,510.003,760.003,510.003,620.003,274.80208,558
2023-08-183,605.003,635.003,550.003,565.003,225.0499,489
2023-08-173,575.003,700.003,525.003,665.003,315.51160,114
2023-08-163,800.003,810.003,670.003,700.003,347.17147,046
2023-08-143,835.003,885.003,800.003,830.003,464.7782,810
2023-08-113,850.003,920.003,840.003,880.003,510.01113,102
2023-08-103,810.003,895.003,765.003,875.003,505.48106,171
2023-08-093,805.003,855.003,785.003,845.003,478.3461,249
2023-08-083,885.003,935.003,780.003,805.003,442.16110,192
2023-08-073,975.003,985.003,855.003,930.003,555.24125,306
2023-08-043,820.003,995.003,740.003,990.003,609.52210,593
2023-08-033,790.003,840.003,690.003,815.003,451.20111,709
2023-08-023,865.003,865.003,775.003,790.003,428.59108,792
2023-08-013,850.003,905.003,720.003,900.003,528.10131,057
← NewerPage 13 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.