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
2023-07-313,800.003,905.003,720.003,850.003,482.87169,345
2023-07-283,655.003,785.003,620.003,765.003,405.97125,602
2023-07-273,400.003,665.003,400.003,650.003,301.94348,029
2023-07-263,535.003,540.003,365.003,460.003,130.06468,650
2023-07-253,595.003,660.003,535.003,560.003,220.52243,779
2023-07-243,770.003,770.003,625.003,635.003,288.37229,296
2023-07-213,815.003,850.003,750.003,795.003,433.11136,171
2023-07-203,900.003,905.003,770.003,855.003,487.39100,673
2023-07-193,890.003,890.003,740.003,855.003,487.39114,038
2023-07-183,905.003,950.003,845.003,855.003,487.39126,428
2023-07-173,920.003,950.003,885.003,920.003,546.1996,033
2023-07-143,970.003,985.003,850.003,940.003,564.28112,634
2023-07-133,940.003,995.003,880.003,970.003,591.42168,075
2023-07-123,780.003,940.003,780.003,940.003,564.28205,677
2023-07-113,755.003,835.003,710.003,765.003,405.97327,265
2023-07-103,855.003,925.003,730.003,770.003,410.50259,191
2023-07-073,910.003,960.003,885.003,920.003,546.1993,832
2023-07-064,080.004,100.003,930.003,940.003,564.28309,941
2023-07-054,160.004,170.004,090.004,095.003,704.50172,189
2023-07-044,205.004,265.004,135.004,140.003,745.21210,004
2023-07-034,250.004,250.004,200.004,210.003,808.54104,582
2023-06-304,205.004,235.004,200.004,215.003,813.0688,281
2023-06-294,240.004,245.004,205.004,210.003,808.5494,243
2023-06-284,265.004,290.004,215.004,240.003,835.6897,876
2023-06-274,235.004,315.004,200.004,250.003,844.72173,663
2023-06-264,285.004,285.004,215.004,225.003,822.11239,412
2023-06-234,415.004,415.004,220.004,290.003,880.91302,720
2023-06-224,540.004,585.004,405.004,410.003,989.47348,344
2023-06-214,490.004,670.004,470.004,540.004,107.07880,622
2023-06-204,380.004,790.004,380.004,430.004,007.562,936,216
2023-06-194,285.004,380.004,270.004,380.003,962.33188,138
2023-06-164,290.004,305.004,260.004,290.003,880.91195,664
2023-06-154,275.004,315.004,245.004,290.003,880.91106,802
2023-06-144,340.004,340.004,250.004,265.003,858.29148,734
2023-06-134,330.004,350.004,285.004,290.003,880.91250,507
2023-06-124,410.004,410.004,305.004,315.003,903.52162,016
2023-06-094,435.004,435.004,390.004,400.003,980.42127,488
2023-06-084,420.004,420.004,380.004,395.003,975.9090,571
2023-06-074,425.004,490.004,395.004,420.003,998.51215,728
2023-06-054,425.004,425.004,360.004,400.003,980.42104,627
2023-06-024,400.004,455.004,360.004,395.003,975.90134,795
2023-06-014,445.004,460.004,385.004,395.003,975.9082,670
2023-05-314,410.004,480.004,410.004,445.004,021.1360,922
2023-05-304,400.004,565.004,350.004,455.004,030.17183,378
2023-05-264,455.004,480.004,390.004,390.003,971.37110,524
2023-05-254,465.004,520.004,425.004,470.004,043.7497,910
2023-05-244,500.004,510.004,435.004,500.004,070.8881,711
2023-05-234,505.004,570.004,490.004,500.004,070.8870,302
2023-05-224,505.004,595.004,420.004,505.004,075.41140,396
2023-05-194,475.004,520.004,455.004,470.004,043.74124,529
2023-05-184,355.004,515.004,355.004,460.004,034.70165,176
2023-05-174,275.004,405.004,255.004,365.003,948.76217,625
2023-05-164,275.004,340.004,250.004,285.003,876.39217,217
2023-05-154,515.004,515.004,275.004,275.003,867.34443,275
2023-05-124,675.004,700.004,490.004,495.004,066.36427,430
2023-05-114,750.004,810.004,695.004,715.004,265.38224,674
2023-05-104,765.004,815.004,725.004,725.004,274.43125,745
2023-05-094,925.004,950.004,755.004,760.004,306.09243,187
2023-05-084,870.004,965.004,865.004,905.004,437.26186,087
2023-05-044,920.004,945.004,830.004,835.004,373.94213,629
← NewerPage 14 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.