Taewoong Logistics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,990.00 | 6,100.00 | 5,960.00 | 6,020.00 | 5,274.86 | 481,596 |
| 2022-11-09 | 5,900.00 | 6,110.00 | 5,870.00 | 5,990.00 | 5,248.57 | 553,464 |
| 2022-11-08 | 5,790.00 | 5,920.00 | 5,750.00 | 5,860.00 | 5,134.67 | 421,221 |
| 2022-11-07 | 5,600.00 | 5,790.00 | 5,530.00 | 5,750.00 | 5,038.28 | 567,123 |
| 2022-11-04 | 5,430.00 | 5,530.00 | 5,390.00 | 5,510.00 | 4,827.99 | 263,828 |
| 2022-11-03 | 5,310.00 | 5,510.00 | 5,280.00 | 5,450.00 | 4,775.41 | 454,371 |
| 2022-11-02 | 5,570.00 | 5,670.00 | 5,420.00 | 5,480.00 | 4,801.70 | 545,826 |
| 2022-11-01 | 5,230.00 | 5,630.00 | 5,200.00 | 5,570.00 | 4,880.56 | 1,723,085 |
| 2022-10-31 | 5,360.00 | 5,360.00 | 5,180.00 | 5,230.00 | 4,582.64 | 371,740 |
| 2022-10-28 | 5,200.00 | 5,350.00 | 5,110.00 | 5,260.00 | 4,608.93 | 300,613 |
| 2022-10-27 | 5,250.00 | 5,320.00 | 5,210.00 | 5,240.00 | 4,591.41 | 313,606 |
| 2022-10-26 | 5,290.00 | 5,290.00 | 5,130.00 | 5,250.00 | 4,600.17 | 398,615 |
| 2022-10-25 | 5,040.00 | 5,310.00 | 5,000.00 | 5,280.00 | 4,626.46 | 692,388 |
| 2022-10-24 | 5,050.00 | 5,130.00 | 5,000.00 | 5,020.00 | 4,398.64 | 285,309 |
| 2022-10-21 | 5,120.00 | 5,150.00 | 4,910.00 | 4,920.00 | 4,311.02 | 362,996 |
| 2022-10-20 | 5,070.00 | 5,270.00 | 5,070.00 | 5,120.00 | 4,486.26 | 514,909 |
| 2022-10-19 | 5,240.00 | 5,310.00 | 5,110.00 | 5,120.00 | 4,486.26 | 677,370 |
| 2022-10-18 | 5,030.00 | 5,270.00 | 5,010.00 | 5,200.00 | 4,556.36 | 1,773,407 |
| 2022-10-17 | 4,700.00 | 4,970.00 | 4,630.00 | 4,910.00 | 4,302.25 | 815,696 |
| 2022-10-14 | 4,930.00 | 4,935.00 | 4,790.00 | 4,805.00 | 4,210.25 | 1,003,575 |
| 2022-10-13 | 4,560.00 | 5,250.00 | 4,560.00 | 4,745.00 | 4,157.68 | 7,962,918 |
| 2022-10-12 | 4,460.00 | 4,545.00 | 4,410.00 | 4,500.00 | 3,943.00 | 167,460 |
| 2022-10-11 | 4,650.00 | 4,660.00 | 4,430.00 | 4,465.00 | 3,912.33 | 259,940 |
| 2022-10-07 | 4,750.00 | 4,815.00 | 4,675.00 | 4,725.00 | 4,140.15 | 186,529 |
| 2022-10-06 | 4,610.00 | 4,785.00 | 4,610.00 | 4,770.00 | 4,179.58 | 264,242 |
| 2022-10-05 | 4,750.00 | 4,790.00 | 4,545.00 | 4,600.00 | 4,030.62 | 299,223 |
| 2022-10-04 | 4,510.00 | 4,655.00 | 4,510.00 | 4,655.00 | 4,078.82 | 246,809 |
| 2022-09-30 | 4,365.00 | 4,530.00 | 4,320.00 | 4,450.00 | 3,899.19 | 347,882 |
| 2022-09-29 | 4,565.00 | 4,680.00 | 4,450.00 | 4,450.00 | 3,899.19 | 529,529 |
| 2022-09-28 | 4,705.00 | 4,845.00 | 4,445.00 | 4,510.00 | 3,951.76 | 622,689 |
| 2022-09-27 | 4,700.00 | 4,875.00 | 4,635.00 | 4,760.00 | 4,170.82 | 543,845 |
| 2022-09-26 | 4,900.00 | 4,990.00 | 4,750.00 | 4,760.00 | 4,170.82 | 775,481 |
| 2022-09-23 | 5,270.00 | 5,290.00 | 5,010.00 | 5,050.00 | 4,424.92 | 544,851 |
| 2022-09-22 | 5,260.00 | 5,310.00 | 5,130.00 | 5,310.00 | 4,652.74 | 435,919 |
| 2022-09-21 | 5,260.00 | 5,550.00 | 5,260.00 | 5,390.00 | 4,722.84 | 460,826 |
| 2022-09-20 | 5,290.00 | 5,400.00 | 5,280.00 | 5,290.00 | 4,635.22 | 363,684 |
| 2022-09-19 | 5,630.00 | 5,640.00 | 5,260.00 | 5,280.00 | 4,626.46 | 618,366 |
| 2022-09-16 | 5,600.00 | 5,820.00 | 5,600.00 | 5,640.00 | 4,941.90 | 540,786 |
| 2022-09-15 | 5,690.00 | 5,750.00 | 5,580.00 | 5,630.00 | 4,933.13 | 416,635 |
| 2022-09-14 | 5,510.00 | 5,680.00 | 5,500.00 | 5,630.00 | 4,933.13 | 416,740 |
| 2022-09-13 | 5,660.00 | 5,860.00 | 5,660.00 | 5,780.00 | 5,064.57 | 543,775 |
| 2022-09-08 | 5,680.00 | 5,800.00 | 5,590.00 | 5,650.00 | 4,950.66 | 467,852 |
| 2022-09-07 | 5,810.00 | 5,850.00 | 5,610.00 | 5,680.00 | 4,976.95 | 458,238 |
| 2022-09-06 | 5,940.00 | 5,970.00 | 5,750.00 | 5,810.00 | 5,090.85 | 692,361 |
| 2022-09-05 | 5,920.00 | 6,070.00 | 5,880.00 | 5,940.00 | 5,204.76 | 719,280 |
| 2022-09-02 | 6,170.00 | 6,270.00 | 6,000.00 | 6,030.00 | 5,283.62 | 745,780 |
| 2022-09-01 | 6,300.00 | 6,330.00 | 6,100.00 | 6,100.00 | 5,344.96 | 937,611 |
| 2022-08-31 | 6,060.00 | 6,490.00 | 5,970.00 | 6,330.00 | 5,546.49 | 3,852,952 |
| 2022-08-30 | 6,120.00 | 6,140.00 | 5,870.00 | 6,060.00 | 5,309.91 | 941,856 |
| 2022-08-29 | 6,080.00 | 6,200.00 | 6,010.00 | 6,090.00 | 5,336.20 | 1,288,183 |
| 2022-08-26 | 6,300.00 | 6,490.00 | 6,250.00 | 6,380.00 | 5,590.30 | 2,358,226 |
| 2022-08-25 | 6,150.00 | 6,390.00 | 6,150.00 | 6,270.00 | 5,493.92 | 1,490,145 |
| 2022-08-24 | 6,230.00 | 6,310.00 | 6,110.00 | 6,150.00 | 5,388.77 | 911,850 |
| 2022-08-23 | 6,110.00 | 6,270.00 | 6,080.00 | 6,270.00 | 5,493.92 | 1,137,356 |
| 2022-08-22 | 6,140.00 | 6,340.00 | 6,070.00 | 6,200.00 | 5,432.58 | 1,333,704 |
| 2022-08-19 | 6,380.00 | 6,470.00 | 6,250.00 | 6,290.00 | 5,511.44 | 1,878,763 |
| 2022-08-18 | 6,290.00 | 6,600.00 | 6,210.00 | 6,380.00 | 5,590.30 | 4,138,305 |
| 2022-08-17 | 6,600.00 | 6,940.00 | 6,200.00 | 6,250.00 | 5,476.39 | 14,616,940 |
| 2022-08-16 | 6,120.00 | 6,240.00 | 6,020.00 | 6,120.00 | 5,362.48 | 5,975,113 |
| 2022-08-12 | 5,280.00 | 6,460.00 | 5,200.00 | 6,000.00 | 5,257.34 | 34,110,840 |
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.