Taewoong Logistics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 13,350.00 | 13,650.00 | 13,350.00 | 13,650.00 | 5,980.22 | 932,720 |
| 2022-05-16 | 13,550.00 | 13,550.00 | 13,250.00 | 13,550.00 | 5,936.41 | 1,227,512 |
| 2022-05-13 | 12,900.00 | 14,000.00 | 12,700.00 | 13,200.00 | 5,783.07 | 11,665,842 |
| 2022-05-12 | 12,600.00 | 14,400.00 | 12,550.00 | 12,950.00 | 5,673.54 | 31,412,260 |
| 2022-05-11 | 9,650.00 | 12,500.00 | 9,600.00 | 12,500.00 | 5,476.39 | 21,782,560 |
| 2022-05-10 | 9,040.00 | 9,660.00 | 8,790.00 | 9,650.00 | 4,227.77 | 1,257,764 |
| 2022-05-09 | 9,400.00 | 9,450.00 | 9,100.00 | 9,200.00 | 4,030.62 | 411,448 |
| 2022-05-06 | 9,280.00 | 9,520.00 | 9,280.00 | 9,460.00 | 4,144.53 | 277,256 |
| 2022-05-04 | 9,610.00 | 9,740.00 | 9,480.00 | 9,520.00 | 4,170.82 | 496,282 |
| 2022-05-03 | 9,400.00 | 9,580.00 | 9,380.00 | 9,580.00 | 4,197.11 | 336,470 |
| 2022-05-02 | 9,310.00 | 9,650.00 | 9,240.00 | 9,390.00 | 4,113.87 | 432,566 |
| 2022-04-29 | 9,600.00 | 9,960.00 | 9,350.00 | 9,430.00 | 4,131.39 | 1,022,772 |
| 2022-04-28 | 9,570.00 | 9,570.00 | 9,310.00 | 9,450.00 | 4,140.15 | 500,092 |
| 2022-04-27 | 9,140.00 | 9,620.00 | 8,830.00 | 9,580.00 | 4,197.11 | 801,306 |
| 2022-04-26 | 9,220.00 | 9,510.00 | 9,170.00 | 9,320.00 | 4,083.20 | 623,924 |
| 2022-04-25 | 9,560.00 | 9,640.00 | 9,290.00 | 9,290.00 | 4,070.05 | 686,368 |
| 2022-04-22 | 9,610.00 | 9,800.00 | 9,500.00 | 9,690.00 | 4,245.30 | 545,686 |
| 2022-04-21 | 9,860.00 | 9,880.00 | 9,510.00 | 9,690.00 | 4,245.30 | 603,706 |
| 2022-04-20 | 9,990.00 | 10,050.00 | 9,810.00 | 9,880.00 | 4,328.54 | 641,166 |
| 2022-04-19 | 9,950.00 | 9,950.00 | 9,730.00 | 9,900.00 | 4,337.30 | 691,922 |
| 2022-04-18 | 10,000.00 | 10,200.00 | 9,880.00 | 9,960.00 | 4,363.59 | 1,069,664 |
| 2022-04-15 | 9,760.00 | 10,050.00 | 9,660.00 | 10,050.00 | 4,403.02 | 1,222,254 |
| 2022-04-14 | 9,830.00 | 9,960.00 | 9,570.00 | 9,890.00 | 4,332.92 | 1,288,972 |
| 2022-04-13 | 9,690.00 | 9,980.00 | 9,520.00 | 9,800.00 | 4,293.49 | 1,484,180 |
| 2022-04-12 | 9,510.00 | 10,150.00 | 9,470.00 | 9,550.00 | 4,183.96 | 4,077,144 |
| 2022-04-11 | 9,570.00 | 9,890.00 | 9,330.00 | 9,600.00 | 4,205.87 | 2,880,056 |
| 2022-04-08 | 9,000.00 | 9,540.00 | 8,980.00 | 9,480.00 | 4,153.30 | 1,577,592 |
| 2022-04-07 | 9,310.00 | 9,340.00 | 8,990.00 | 9,000.00 | 3,943.00 | 720,660 |
| 2022-04-06 | 9,500.00 | 9,720.00 | 9,210.00 | 9,350.00 | 4,096.34 | 1,495,788 |
| 2022-04-05 | 9,150.00 | 9,520.00 | 9,010.00 | 9,520.00 | 4,170.82 | 1,652,048 |
| 2022-04-04 | 9,080.00 | 9,250.00 | 9,050.00 | 9,160.00 | 4,013.10 | 688,080 |
| 2022-04-01 | 9,240.00 | 9,250.00 | 8,970.00 | 9,050.00 | 3,964.91 | 1,149,508 |
| 2022-03-31 | 9,190.00 | 9,310.00 | 9,050.00 | 9,240.00 | 4,048.15 | 1,223,310 |
| 2022-03-30 | 8,670.00 | 9,820.00 | 8,640.00 | 9,250.00 | 4,052.53 | 8,118,544 |
| 2022-03-29 | 8,710.00 | 8,790.00 | 8,600.00 | 8,630.00 | 3,780.90 | 516,778 |
| 2022-03-28 | 8,980.00 | 8,980.00 | 8,590.00 | 8,710.00 | 3,815.95 | 1,035,532 |
| 2022-03-25 | 9,190.00 | 9,200.00 | 8,910.00 | 8,940.00 | 3,916.72 | 960,130 |
| 2022-03-24 | 8,810.00 | 9,200.00 | 8,730.00 | 9,180.00 | 4,021.86 | 1,144,780 |
| 2022-03-23 | 8,860.00 | 9,140.00 | 8,800.00 | 8,830.00 | 3,868.52 | 761,296 |
| 2022-03-22 | 8,890.00 | 8,900.00 | 8,750.00 | 8,820.00 | 3,864.14 | 384,078 |
| 2022-03-21 | 8,840.00 | 8,930.00 | 8,720.00 | 8,900.00 | 3,899.19 | 356,776 |
| 2022-03-18 | 8,930.00 | 9,000.00 | 8,790.00 | 8,840.00 | 3,872.90 | 415,528 |
| 2022-03-17 | 9,010.00 | 9,040.00 | 8,730.00 | 8,970.00 | 3,929.86 | 856,200 |
| 2022-03-16 | 8,610.00 | 9,090.00 | 8,590.00 | 8,970.00 | 3,929.86 | 1,505,686 |
| 2022-03-15 | 8,430.00 | 8,900.00 | 8,420.00 | 8,560.00 | 3,750.23 | 2,820,790 |
| 2022-03-14 | 8,350.00 | 8,400.00 | 8,050.00 | 8,230.00 | 3,605.66 | 496,398 |
| 2022-03-11 | 8,330.00 | 8,430.00 | 8,240.00 | 8,370.00 | 3,666.99 | 382,852 |
| 2022-03-10 | 8,590.00 | 8,610.00 | 8,300.00 | 8,310.00 | 3,640.71 | 598,868 |
| 2022-03-08 | 8,820.00 | 8,890.00 | 8,410.00 | 8,450.00 | 3,702.04 | 1,335,756 |
| 2022-03-07 | 9,190.00 | 9,310.00 | 8,860.00 | 8,960.00 | 3,925.48 | 2,013,814 |
| 2022-03-04 | 8,550.00 | 9,880.00 | 8,500.00 | 9,110.00 | 3,991.19 | 10,149,932 |
| 2022-03-03 | 8,430.00 | 8,620.00 | 8,360.00 | 8,560.00 | 3,750.23 | 526,324 |
| 2022-03-02 | 8,350.00 | 8,490.00 | 8,290.00 | 8,360.00 | 3,662.61 | 470,222 |
| 2022-02-28 | 8,630.00 | 8,660.00 | 8,310.00 | 8,350.00 | 3,658.23 | 550,906 |
| 2022-02-25 | 9,000.00 | 9,100.00 | 8,610.00 | 8,680.00 | 3,802.81 | 1,369,804 |
| 2022-02-24 | 8,930.00 | 9,040.00 | 8,550.00 | 8,750.00 | 3,833.47 | 1,339,036 |
| 2022-02-23 | 8,620.00 | 8,930.00 | 8,520.00 | 8,880.00 | 3,890.43 | 873,044 |
| 2022-02-22 | 8,500.00 | 8,830.00 | 8,440.00 | 8,580.00 | 3,759.00 | 458,118 |
| 2022-02-21 | 8,590.00 | 8,790.00 | 8,440.00 | 8,640.00 | 3,785.28 | 541,596 |
| 2022-02-18 | 8,260.00 | 8,680.00 | 8,180.00 | 8,590.00 | 3,763.38 | 474,104 |
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.