Taewoong Logistics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 5,120.00 | 5,320.00 | 5,120.00 | 5,270.00 | 4,617.69 | 825,432 |
| 2022-08-10 | 5,020.00 | 5,190.00 | 4,995.00 | 5,070.00 | 4,442.45 | 577,843 |
| 2022-08-09 | 5,080.00 | 5,100.00 | 5,000.00 | 5,070.00 | 4,442.45 | 311,309 |
| 2022-08-08 | 5,170.00 | 5,180.00 | 5,040.00 | 5,100.00 | 4,468.74 | 398,982 |
| 2022-08-05 | 5,150.00 | 5,240.00 | 5,120.00 | 5,160.00 | 4,521.31 | 625,786 |
| 2022-08-04 | 5,070.00 | 5,220.00 | 5,020.00 | 5,140.00 | 4,503.78 | 772,333 |
| 2022-08-03 | 5,090.00 | 5,100.00 | 5,010.00 | 5,040.00 | 4,416.16 | 381,160 |
| 2022-08-02 | 5,120.00 | 5,200.00 | 5,070.00 | 5,100.00 | 4,468.74 | 512,144 |
| 2022-08-01 | 5,060.00 | 5,140.00 | 5,020.00 | 5,100.00 | 4,468.74 | 341,582 |
| 2022-07-29 | 5,060.00 | 5,140.00 | 5,010.00 | 5,040.00 | 4,416.16 | 481,200 |
| 2022-07-28 | 5,100.00 | 5,150.00 | 4,995.00 | 4,995.00 | 4,376.73 | 513,398 |
| 2022-07-27 | 5,020.00 | 5,090.00 | 5,000.00 | 5,020.00 | 4,398.64 | 303,808 |
| 2022-07-26 | 5,030.00 | 5,090.00 | 5,010.00 | 5,020.00 | 4,398.64 | 219,872 |
| 2022-07-25 | 5,040.00 | 5,070.00 | 4,970.00 | 5,040.00 | 4,416.16 | 266,524 |
| 2022-07-22 | 5,160.00 | 5,240.00 | 5,040.00 | 5,050.00 | 4,424.92 | 638,856 |
| 2022-07-21 | 5,110.00 | 5,210.00 | 5,070.00 | 5,140.00 | 4,503.78 | 472,700 |
| 2022-07-20 | 5,160.00 | 5,210.00 | 5,070.00 | 5,100.00 | 4,468.74 | 705,616 |
| 2022-07-19 | 5,080.00 | 5,130.00 | 5,010.00 | 5,090.00 | 4,459.97 | 364,610 |
| 2022-07-18 | 5,060.00 | 5,120.00 | 5,020.00 | 5,080.00 | 4,451.21 | 411,489 |
| 2022-07-15 | 5,110.00 | 5,140.00 | 4,945.00 | 4,975.00 | 4,359.21 | 720,461 |
| 2022-07-14 | 5,150.00 | 5,190.00 | 5,000.00 | 5,100.00 | 4,468.74 | 537,861 |
| 2022-07-13 | 5,160.00 | 5,230.00 | 5,000.00 | 5,190.00 | 4,547.60 | 946,373 |
| 2022-07-12 | 5,350.00 | 5,390.00 | 5,120.00 | 5,160.00 | 4,521.31 | 569,241 |
| 2022-07-11 | 5,490.00 | 5,540.00 | 5,360.00 | 5,410.00 | 4,740.36 | 607,496 |
| 2022-07-08 | 5,410.00 | 5,510.00 | 5,370.00 | 5,460.00 | 4,784.18 | 695,986 |
| 2022-07-07 | 5,380.00 | 5,490.00 | 5,250.00 | 5,350.00 | 4,687.79 | 671,440 |
| 2022-07-06 | 5,420.00 | 5,520.00 | 5,320.00 | 5,320.00 | 4,661.50 | 811,630 |
| 2022-07-05 | 5,090.00 | 5,710.00 | 5,090.00 | 5,470.00 | 4,792.94 | 4,299,870 |
| 2022-07-04 | 5,140.00 | 5,280.00 | 4,915.00 | 5,070.00 | 4,442.45 | 676,637 |
| 2022-07-01 | 5,280.00 | 5,430.00 | 5,100.00 | 5,140.00 | 4,503.78 | 648,376 |
| 2022-06-30 | 5,480.00 | 5,480.00 | 5,230.00 | 5,230.00 | 4,582.64 | 696,292 |
| 2022-06-29 | 5,380.00 | 5,900.00 | 5,360.00 | 5,480.00 | 4,801.70 | 2,021,593 |
| 2022-06-28 | 5,490.00 | 5,700.00 | 5,350.00 | 5,480.00 | 4,801.70 | 914,780 |
| 2022-06-27 | 5,290.00 | 5,470.00 | 5,200.00 | 5,460.00 | 4,784.18 | 1,081,579 |
| 2022-06-24 | 4,960.00 | 5,200.00 | 4,960.00 | 5,110.00 | 4,477.50 | 1,041,109 |
| 2022-06-23 | 5,230.00 | 5,350.00 | 4,990.00 | 4,990.00 | 4,372.35 | 1,157,923 |
| 2022-06-22 | 5,650.00 | 5,730.00 | 5,190.00 | 5,220.00 | 4,573.88 | 1,866,302 |
| 2022-06-21 | 5,730.00 | 5,810.00 | 5,600.00 | 5,610.00 | 4,915.61 | 1,456,059 |
| 2022-06-20 | 6,000.00 | 6,170.00 | 5,560.00 | 5,730.00 | 5,020.76 | 2,506,665 |
| 2022-06-17 | 6,320.00 | 6,360.00 | 6,050.00 | 6,160.00 | 5,397.53 | 849,225 |
| 2022-06-16 | 7,060.00 | 7,160.00 | 6,450.00 | 6,450.00 | 5,651.64 | 2,154,689 |
| 2022-06-15 | 6,790.00 | 7,460.00 | 6,790.00 | 7,060.00 | 6,186.13 | 2,679,411 |
| 2022-06-14 | 6,500.00 | 7,690.00 | 6,350.00 | 6,860.00 | 6,010.89 | 2,716,038 |
| 2022-06-13 | 7,030.00 | 7,090.00 | 6,600.00 | 6,730.00 | 5,896.98 | 831,753 |
| 2022-06-10 | 7,250.00 | 7,410.00 | 7,200.00 | 7,240.00 | 6,343.85 | 770,025 |
| 2022-06-09 | 7,400.00 | 7,950.00 | 7,250.00 | 7,400.00 | 6,484.05 | 6,697,044 |
| 2022-06-08 | 7,300.00 | 8,020.00 | 7,140.00 | 7,260.00 | 6,361.38 | 3,453,390 |
| 2022-06-07 | 7,490.00 | 7,730.00 | 7,300.00 | 7,300.00 | 6,396.43 | 2,080,749 |
| 2022-06-03 | 7,260.00 | 7,580.00 | 7,200.00 | 7,430.00 | 6,510.33 | 1,523,547 |
| 2022-06-02 | 7,380.00 | 7,460.00 | 7,180.00 | 7,260.00 | 6,361.38 | 780,331 |
| 2022-05-31 | 7,870.00 | 7,880.00 | 7,240.00 | 7,300.00 | 6,396.43 | 2,732,435 |
| 2022-05-30 | 7,490.00 | 7,620.00 | 7,420.00 | 7,550.00 | 6,615.48 | 1,606,618 |
| 2022-05-27 | 8,190.00 | 8,270.00 | 7,410.00 | 7,550.00 | 6,615.48 | 6,618,863 |
| 2022-05-26 | 6,310.00 | 8,130.00 | 6,310.00 | 8,130.00 | 7,123.69 | 17,985,420 |
| 2022-05-25 | 7,270.00 | 8,240.00 | 6,250.00 | 6,260.00 | 5,485.15 | 7,844,078 |
| 2022-05-24 | 13,000.00 | 13,500.00 | 12,850.00 | 13,000.00 | 5,695.45 | 1,912,390 |
| 2022-05-23 | 13,700.00 | 13,700.00 | 12,700.00 | 13,300.00 | 5,826.88 | 1,802,608 |
| 2022-05-20 | 13,600.00 | 13,950.00 | 13,450.00 | 13,750.00 | 6,024.03 | 1,916,716 |
| 2022-05-19 | 14,450.00 | 14,950.00 | 13,200.00 | 13,800.00 | 6,045.94 | 5,550,358 |
| 2022-05-18 | 13,900.00 | 15,800.00 | 13,900.00 | 15,800.00 | 6,922.16 | 3,372,890 |
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.