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
2023-05-035,030.005,120.004,930.004,930.004,459.88312,954
2023-05-025,000.005,140.004,885.005,080.004,595.58524,454
2023-04-285,130.005,280.004,905.005,000.004,523.20783,966
2023-04-274,710.005,030.004,670.005,010.004,532.25547,829
2023-04-264,810.004,865.004,695.004,745.004,292.52269,831
2023-04-254,930.004,945.004,720.004,820.004,360.37309,036
2023-04-245,160.005,170.004,870.004,885.004,419.17519,842
2023-04-215,150.005,180.004,930.005,100.004,613.67658,183
2023-04-205,220.005,340.005,130.005,130.004,640.81753,804
2023-04-195,140.005,250.005,080.005,240.004,740.321,104,218
2023-04-184,635.005,280.004,600.005,140.004,649.854,915,509
2023-04-174,540.004,625.004,500.004,600.004,161.35239,922
2023-04-144,510.004,580.004,500.004,540.004,107.07218,514
2023-04-134,475.004,555.004,470.004,510.004,079.93167,283
2023-04-124,470.004,505.004,420.004,480.004,052.79157,139
2023-04-114,360.004,485.004,290.004,470.004,043.74218,646
2023-04-104,495.004,495.004,350.004,390.003,971.37262,783
2023-04-074,500.004,510.004,455.004,490.004,061.84179,894
2023-04-064,540.004,555.004,470.004,480.004,052.79201,256
2023-04-054,540.004,575.004,520.004,550.004,116.12141,882
2023-04-044,495.004,555.004,480.004,535.004,102.55126,187
2023-04-034,485.004,550.004,445.004,495.004,066.36208,442
2023-03-314,540.004,560.004,460.004,465.004,039.22276,901
2023-03-304,500.004,565.004,460.004,535.004,102.55182,947
2023-03-294,520.004,520.004,470.004,490.004,061.84137,737
2023-03-284,490.004,540.004,490.004,515.004,084.45148,954
2023-03-274,550.004,555.004,450.004,465.004,039.22166,843
2023-03-244,540.004,545.004,460.004,540.004,107.07199,758
2023-03-234,505.004,575.004,500.004,505.004,075.41225,317
2023-03-224,675.004,675.004,515.004,550.004,116.12223,022
2023-03-214,765.004,785.004,620.004,620.004,179.44229,604
2023-03-204,785.004,865.004,750.004,755.004,301.57166,844
2023-03-174,720.004,885.004,695.004,830.004,369.41290,219
2023-03-164,685.004,685.004,520.004,660.004,215.63168,227
2023-03-154,560.004,740.004,560.004,710.004,260.86226,041
2023-03-144,765.004,790.004,490.004,500.004,070.88302,345
2023-03-134,970.004,975.004,750.004,790.004,333.23271,284
2023-03-104,885.005,020.004,885.004,970.004,496.06325,540
2023-03-094,925.005,020.004,840.004,980.004,505.11371,048
2023-03-084,815.004,950.004,720.004,925.004,455.36342,888
2023-03-074,715.004,840.004,715.004,815.004,355.85259,072
2023-03-064,720.004,745.004,660.004,735.004,283.47218,191
2023-03-034,740.004,750.004,695.004,700.004,251.81119,102
2023-03-024,735.004,780.004,685.004,715.004,265.38242,616
2023-02-284,630.004,755.004,630.004,700.004,251.81257,595
2023-02-274,545.004,895.004,490.004,630.004,188.49373,124
2023-02-244,640.004,690.004,545.004,560.004,125.16195,665
2023-02-234,530.004,640.004,500.004,620.004,179.44193,353
2023-02-224,580.004,580.004,490.004,530.004,098.02163,630
2023-02-214,530.004,640.004,530.004,615.004,174.92141,383
2023-02-204,495.004,555.004,480.004,530.004,098.02125,892
2023-02-174,510.004,555.004,475.004,505.004,075.41134,006
2023-02-164,545.004,600.004,520.004,540.004,107.07148,206
2023-02-154,650.004,700.004,510.004,530.004,098.02191,972
2023-02-144,615.004,695.004,600.004,675.004,229.20169,969
2023-02-134,630.004,655.004,555.004,610.004,170.39102,619
2023-02-104,805.004,810.004,520.004,630.004,188.49323,959
2023-02-094,900.004,920.004,770.004,800.004,342.28245,771
2023-02-084,980.004,990.004,905.004,915.004,446.31295,506
2023-02-074,915.004,990.004,915.004,965.004,491.54137,702
← NewerPage 15 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.