Taewoong Logistics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,920.00 | 1,920.00 | 1,838.00 | 1,874.00 | 1,874.00 | 21,926 |
| 2026-07-16 | 1,910.00 | 1,932.00 | 1,834.00 | 1,897.00 | 1,897.00 | 44,846 |
| 2026-07-15 | 1,875.00 | 1,907.00 | 1,821.00 | 1,890.00 | 1,890.00 | 45,759 |
| 2026-07-14 | 1,810.00 | 1,849.00 | 1,800.00 | 1,824.00 | 1,824.00 | 158,693 |
| 2026-07-13 | 1,888.00 | 1,938.00 | 1,820.00 | 1,828.00 | 1,828.00 | 52,525 |
| 2026-07-10 | 1,850.00 | 1,890.00 | 1,849.00 | 1,887.00 | 1,887.00 | 20,343 |
| 2026-07-09 | 1,792.00 | 1,905.00 | 1,792.00 | 1,849.00 | 1,849.00 | 76,840 |
| 2026-07-08 | 1,863.00 | 1,895.00 | 1,816.00 | 1,847.00 | 1,847.00 | 51,422 |
| 2026-07-07 | 1,889.00 | 1,889.00 | 1,782.00 | 1,879.00 | 1,879.00 | 47,201 |
| 2026-07-06 | 1,851.00 | 1,900.00 | 1,826.00 | 1,876.00 | 1,876.00 | 32,149 |
| 2026-07-03 | 1,850.00 | 1,898.00 | 1,814.00 | 1,851.00 | 1,851.00 | 52,158 |
| 2026-07-02 | 1,851.00 | 1,906.00 | 1,795.00 | 1,850.00 | 1,850.00 | 56,015 |
| 2026-07-01 | 1,860.00 | 1,925.00 | 1,825.00 | 1,900.00 | 1,900.00 | 45,153 |
| 2026-06-30 | 1,900.00 | 1,920.00 | 1,850.00 | 1,850.00 | 1,850.00 | 36,725 |
| 2026-06-29 | 1,776.00 | 1,900.00 | 1,776.00 | 1,900.00 | 1,900.00 | 64,164 |
| 2026-06-26 | 1,885.00 | 1,885.00 | 1,775.00 | 1,775.00 | 1,775.00 | 147,101 |
| 2026-06-25 | 1,840.00 | 1,935.00 | 1,834.00 | 1,895.00 | 1,895.00 | 110,238 |
| 2026-06-24 | 1,841.00 | 1,890.00 | 1,800.00 | 1,859.00 | 1,859.00 | 74,366 |
| 2026-06-23 | 1,908.00 | 1,919.00 | 1,843.00 | 1,843.00 | 1,843.00 | 126,926 |
| 2026-06-22 | 1,978.00 | 1,978.00 | 1,908.00 | 1,908.00 | 1,908.00 | 58,506 |
| 2026-06-19 | 2,000.00 | 2,050.00 | 1,960.00 | 1,978.00 | 1,978.00 | 66,605 |
| 2026-06-18 | 2,140.00 | 2,170.00 | 1,993.00 | 2,000.00 | 2,000.00 | 85,540 |
| 2026-06-17 | 2,130.00 | 2,190.00 | 2,105.00 | 2,140.00 | 2,140.00 | 53,822 |
| 2026-06-16 | 2,115.00 | 2,165.00 | 2,090.00 | 2,130.00 | 2,130.00 | 21,810 |
| 2026-06-15 | 2,125.00 | 2,185.00 | 2,105.00 | 2,150.00 | 2,150.00 | 80,168 |
| 2026-06-12 | 2,110.00 | 2,185.00 | 2,045.00 | 2,110.00 | 2,110.00 | 105,697 |
| 2026-06-11 | 2,020.00 | 2,100.00 | 1,976.00 | 2,095.00 | 2,095.00 | 158,939 |
| 2026-06-10 | 1,911.00 | 2,020.00 | 1,911.00 | 2,020.00 | 2,020.00 | 84,389 |
| 2026-06-09 | 1,861.00 | 1,981.00 | 1,861.00 | 1,981.00 | 1,981.00 | 102,657 |
| 2026-06-08 | 1,901.00 | 1,992.00 | 1,861.00 | 1,896.00 | 1,896.00 | 163,994 |
| 2026-06-05 | 2,000.00 | 2,040.00 | 1,939.00 | 1,998.00 | 1,998.00 | 332,266 |
| 2026-06-04 | 1,868.00 | 2,380.00 | 1,868.00 | 2,020.00 | 2,020.00 | 3,154,063 |
| 2026-06-02 | 1,901.00 | 1,938.00 | 1,867.00 | 1,884.00 | 1,884.00 | 194,313 |
| 2026-06-01 | 1,992.00 | 1,998.00 | 1,900.00 | 1,958.00 | 1,958.00 | 160,144 |
| 2026-05-29 | 2,070.00 | 2,080.00 | 1,966.00 | 1,992.00 | 1,992.00 | 200,679 |
| 2026-05-28 | 2,085.00 | 2,085.00 | 2,000.00 | 2,060.00 | 2,060.00 | 172,275 |
| 2026-05-27 | 2,170.00 | 2,210.00 | 2,050.00 | 2,075.00 | 2,075.00 | 236,982 |
| 2026-05-26 | 2,190.00 | 2,230.00 | 2,180.00 | 2,195.00 | 2,195.00 | 95,726 |
| 2026-05-22 | 2,150.00 | 2,205.00 | 2,150.00 | 2,180.00 | 2,180.00 | 71,976 |
| 2026-05-21 | 2,160.00 | 2,220.00 | 2,145.00 | 2,145.00 | 2,145.00 | 76,065 |
| 2026-05-20 | 2,210.00 | 2,210.00 | 2,115.00 | 2,155.00 | 2,155.00 | 92,498 |
| 2026-05-19 | 2,210.00 | 2,237.00 | 2,180.00 | 2,210.00 | 2,210.00 | 71,461 |
| 2026-05-18 | 2,280.00 | 2,280.00 | 2,195.00 | 2,210.00 | 2,210.00 | 160,420 |
| 2026-05-15 | 2,365.00 | 2,365.00 | 2,245.00 | 2,265.00 | 2,265.00 | 207,009 |
| 2026-05-14 | 2,335.00 | 2,375.00 | 2,270.00 | 2,350.00 | 2,350.00 | 132,521 |
| 2026-05-13 | 2,345.00 | 2,345.00 | 2,300.00 | 2,310.00 | 2,310.00 | 106,522 |
| 2026-05-12 | 2,430.00 | 2,440.00 | 2,315.00 | 2,325.00 | 2,325.00 | 375,854 |
| 2026-05-11 | 2,510.00 | 2,510.00 | 2,400.00 | 2,430.00 | 2,430.00 | 238,893 |
| 2026-05-08 | 2,480.00 | 2,515.00 | 2,475.00 | 2,495.00 | 2,495.00 | 55,891 |
| 2026-05-07 | 2,525.00 | 2,530.00 | 2,470.00 | 2,500.00 | 2,500.00 | 245,352 |
| 2026-05-06 | 2,580.00 | 2,590.00 | 2,505.00 | 2,505.00 | 2,505.00 | 329,946 |
| 2026-05-04 | 2,640.00 | 2,645.00 | 2,570.00 | 2,580.00 | 2,580.00 | 244,751 |
| 2026-04-30 | 2,660.00 | 2,680.00 | 2,605.00 | 2,615.00 | 2,615.00 | 156,194 |
| 2026-04-29 | 2,675.00 | 2,685.00 | 2,635.00 | 2,660.00 | 2,660.00 | 117,572 |
| 2026-04-28 | 2,695.00 | 2,710.00 | 2,665.00 | 2,670.00 | 2,670.00 | 109,148 |
| 2026-04-27 | 2,720.00 | 2,730.00 | 2,670.00 | 2,695.00 | 2,695.00 | 168,755 |
| 2026-04-24 | 2,695.00 | 2,730.00 | 2,675.00 | 2,720.00 | 2,720.00 | 153,731 |
| 2026-04-23 | 2,720.00 | 2,735.00 | 2,680.00 | 2,695.00 | 2,695.00 | 155,072 |
| 2026-04-22 | 2,755.00 | 2,770.00 | 2,700.00 | 2,720.00 | 2,720.00 | 142,866 |
| 2026-04-21 | 2,790.00 | 2,790.00 | 2,750.00 | 2,755.00 | 2,755.00 | 108,628 |
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.