Taewoong Logistics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4,940.00 | 4,955.00 | 4,895.00 | 4,920.00 | 4,450.83 | 134,284 |
| 2023-02-03 | 5,070.00 | 5,080.00 | 4,970.00 | 4,985.00 | 4,509.63 | 158,725 |
| 2023-02-02 | 5,000.00 | 5,030.00 | 4,985.00 | 5,020.00 | 4,541.30 | 164,556 |
| 2023-02-01 | 4,960.00 | 5,020.00 | 4,950.00 | 4,950.00 | 4,477.97 | 109,626 |
| 2023-01-31 | 4,850.00 | 4,980.00 | 4,805.00 | 4,935.00 | 4,464.40 | 181,053 |
| 2023-01-30 | 4,950.00 | 5,000.00 | 4,775.00 | 4,870.00 | 4,405.60 | 173,319 |
| 2023-01-27 | 4,995.00 | 5,040.00 | 4,955.00 | 4,965.00 | 4,491.54 | 196,691 |
| 2023-01-26 | 4,915.00 | 5,020.00 | 4,915.00 | 4,990.00 | 4,514.16 | 266,228 |
| 2023-01-25 | 4,875.00 | 4,915.00 | 4,840.00 | 4,900.00 | 4,432.74 | 139,846 |
| 2023-01-20 | 4,850.00 | 4,850.00 | 4,750.00 | 4,825.00 | 4,364.89 | 132,567 |
| 2023-01-19 | 4,810.00 | 4,900.00 | 4,805.00 | 4,820.00 | 4,360.37 | 191,706 |
| 2023-01-18 | 4,845.00 | 4,855.00 | 4,555.00 | 4,850.00 | 4,387.51 | 181,176 |
| 2023-01-17 | 4,880.00 | 4,890.00 | 4,810.00 | 4,845.00 | 4,382.98 | 136,828 |
| 2023-01-16 | 4,860.00 | 4,885.00 | 4,820.00 | 4,865.00 | 4,401.08 | 211,064 |
| 2023-01-13 | 4,745.00 | 4,885.00 | 4,740.00 | 4,810.00 | 4,351.32 | 230,724 |
| 2023-01-12 | 4,750.00 | 4,760.00 | 4,720.00 | 4,740.00 | 4,288.00 | 149,625 |
| 2023-01-11 | 4,725.00 | 4,755.00 | 4,680.00 | 4,725.00 | 4,274.43 | 158,984 |
| 2023-01-10 | 4,655.00 | 4,720.00 | 4,600.00 | 4,680.00 | 4,233.72 | 234,623 |
| 2023-01-09 | 4,485.00 | 4,645.00 | 4,485.00 | 4,610.00 | 4,170.39 | 254,831 |
| 2023-01-06 | 4,235.00 | 4,470.00 | 4,235.00 | 4,415.00 | 3,993.99 | 180,832 |
| 2023-01-05 | 4,305.00 | 4,385.00 | 4,250.00 | 4,275.00 | 3,867.34 | 183,238 |
| 2023-01-04 | 4,175.00 | 4,330.00 | 4,175.00 | 4,280.00 | 3,871.86 | 159,834 |
| 2023-01-03 | 4,200.00 | 4,300.00 | 4,100.00 | 4,280.00 | 3,871.86 | 246,045 |
| 2023-01-02 | 4,385.00 | 4,450.00 | 4,225.00 | 4,225.00 | 3,822.11 | 256,352 |
| 2022-12-29 | 4,585.00 | 4,595.00 | 4,380.00 | 4,385.00 | 3,966.85 | 348,918 |
| 2022-12-28 | 4,670.00 | 4,730.00 | 4,540.00 | 4,590.00 | 4,152.30 | 370,954 |
| 2022-12-27 | 4,600.00 | 4,850.00 | 4,600.00 | 4,775.00 | 4,183.96 | 214,353 |
| 2022-12-26 | 4,800.00 | 4,800.00 | 4,640.00 | 4,665.00 | 4,087.58 | 245,330 |
| 2022-12-23 | 4,805.00 | 4,870.00 | 4,730.00 | 4,745.00 | 4,157.68 | 193,611 |
| 2022-12-22 | 4,845.00 | 4,970.00 | 4,830.00 | 4,875.00 | 4,271.59 | 157,714 |
| 2022-12-21 | 4,855.00 | 4,890.00 | 4,830.00 | 4,835.00 | 4,236.54 | 81,432 |
| 2022-12-20 | 5,060.00 | 5,200.00 | 4,840.00 | 4,855.00 | 4,254.06 | 386,573 |
| 2022-12-19 | 4,920.00 | 4,980.00 | 4,860.00 | 4,890.00 | 4,284.73 | 180,687 |
| 2022-12-16 | 4,945.00 | 5,000.00 | 4,910.00 | 4,950.00 | 4,337.30 | 129,976 |
| 2022-12-15 | 4,980.00 | 5,030.00 | 4,980.00 | 5,000.00 | 4,381.11 | 125,429 |
| 2022-12-14 | 5,010.00 | 5,070.00 | 4,995.00 | 5,000.00 | 4,381.11 | 154,972 |
| 2022-12-13 | 5,050.00 | 5,120.00 | 4,990.00 | 4,995.00 | 4,376.73 | 123,585 |
| 2022-12-12 | 5,140.00 | 5,150.00 | 5,040.00 | 5,040.00 | 4,416.16 | 112,627 |
| 2022-12-09 | 5,040.00 | 5,290.00 | 5,040.00 | 5,150.00 | 4,512.55 | 179,104 |
| 2022-12-08 | 5,030.00 | 5,110.00 | 5,000.00 | 5,040.00 | 4,416.16 | 135,581 |
| 2022-12-07 | 5,090.00 | 5,160.00 | 5,010.00 | 5,060.00 | 4,433.69 | 149,627 |
| 2022-12-06 | 5,160.00 | 5,210.00 | 5,070.00 | 5,070.00 | 4,442.45 | 242,105 |
| 2022-12-05 | 5,240.00 | 5,280.00 | 5,180.00 | 5,210.00 | 4,565.12 | 128,374 |
| 2022-12-02 | 5,360.00 | 5,360.00 | 5,220.00 | 5,240.00 | 4,591.41 | 180,087 |
| 2022-12-01 | 5,260.00 | 5,330.00 | 5,220.00 | 5,320.00 | 4,661.50 | 282,002 |
| 2022-11-30 | 5,260.00 | 5,270.00 | 5,150.00 | 5,190.00 | 4,547.60 | 199,412 |
| 2022-11-29 | 5,120.00 | 5,300.00 | 5,120.00 | 5,260.00 | 4,608.93 | 181,696 |
| 2022-11-28 | 5,220.00 | 5,260.00 | 5,130.00 | 5,150.00 | 4,512.55 | 247,860 |
| 2022-11-25 | 5,310.00 | 5,310.00 | 5,190.00 | 5,200.00 | 4,556.36 | 261,977 |
| 2022-11-24 | 5,360.00 | 5,420.00 | 5,260.00 | 5,280.00 | 4,626.46 | 324,550 |
| 2022-11-23 | 5,280.00 | 5,450.00 | 5,250.00 | 5,290.00 | 4,635.22 | 417,052 |
| 2022-11-22 | 5,150.00 | 5,450.00 | 5,120.00 | 5,240.00 | 4,591.41 | 752,212 |
| 2022-11-21 | 5,270.00 | 5,270.00 | 5,130.00 | 5,170.00 | 4,530.07 | 255,404 |
| 2022-11-18 | 5,410.00 | 5,440.00 | 5,220.00 | 5,220.00 | 4,573.88 | 502,438 |
| 2022-11-17 | 5,560.00 | 5,560.00 | 5,410.00 | 5,410.00 | 4,740.36 | 393,910 |
| 2022-11-16 | 5,650.00 | 5,680.00 | 5,530.00 | 5,560.00 | 4,871.80 | 367,373 |
| 2022-11-15 | 5,540.00 | 5,850.00 | 5,540.00 | 5,640.00 | 4,941.90 | 812,647 |
| 2022-11-14 | 5,660.00 | 5,700.00 | 5,500.00 | 5,510.00 | 4,827.99 | 787,594 |
| 2022-11-11 | 6,380.00 | 6,380.00 | 5,500.00 | 5,650.00 | 4,950.66 | 2,138,068 |
| 2022-11-10 | 5,990.00 | 6,100.00 | 5,960.00 | 6,020.00 | 5,274.86 | 481,596 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 130.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.