Taewoong Logistics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 8,090.00 | 8,540.00 | 8,030.00 | 8,350.00 | 3,658.23 | 980,962 |
| 2022-02-16 | 7,720.00 | 8,070.00 | 7,700.00 | 8,010.00 | 3,509.27 | 299,982 |
| 2022-02-15 | 7,800.00 | 8,950.00 | 7,580.00 | 7,600.00 | 3,329.65 | 4,258,616 |
| 2022-02-14 | 8,200.00 | 8,200.00 | 7,800.00 | 7,800.00 | 3,417.27 | 272,210 |
| 2022-02-11 | 8,250.00 | 8,300.00 | 8,050.00 | 8,270.00 | 3,623.18 | 236,412 |
| 2022-02-10 | 8,300.00 | 8,320.00 | 8,120.00 | 8,290.00 | 3,631.94 | 161,644 |
| 2022-02-09 | 8,170.00 | 8,350.00 | 8,170.00 | 8,220.00 | 3,601.28 | 130,128 |
| 2022-02-08 | 8,350.00 | 8,400.00 | 8,090.00 | 8,160.00 | 3,574.99 | 144,232 |
| 2022-02-07 | 8,200.00 | 8,350.00 | 7,970.00 | 8,350.00 | 3,658.23 | 205,722 |
| 2022-02-04 | 7,950.00 | 8,230.00 | 7,890.00 | 8,120.00 | 3,557.46 | 343,286 |
| 2022-02-03 | 7,870.00 | 8,040.00 | 7,610.00 | 7,970.00 | 3,491.75 | 239,494 |
| 2022-01-28 | 7,270.00 | 7,850.00 | 7,120.00 | 7,690.00 | 3,369.08 | 264,214 |
| 2022-01-27 | 7,420.00 | 7,650.00 | 7,110.00 | 7,270.00 | 3,185.07 | 243,758 |
| 2022-01-26 | 7,400.00 | 7,600.00 | 7,380.00 | 7,480.00 | 3,277.07 | 144,742 |
| 2022-01-25 | 7,780.00 | 7,860.00 | 7,360.00 | 7,400.00 | 3,242.02 | 349,058 |
| 2022-01-24 | 8,000.00 | 8,100.00 | 7,750.00 | 7,780.00 | 3,408.51 | 221,992 |
| 2022-01-21 | 8,200.00 | 8,250.00 | 8,030.00 | 8,090.00 | 3,544.32 | 169,530 |
| 2022-01-20 | 8,020.00 | 8,230.00 | 7,890.00 | 8,220.00 | 3,601.28 | 151,806 |
| 2022-01-19 | 7,930.00 | 8,120.00 | 7,900.00 | 7,990.00 | 3,500.51 | 184,732 |
| 2022-01-18 | 8,180.00 | 8,210.00 | 7,950.00 | 8,080.00 | 3,539.94 | 268,538 |
| 2022-01-17 | 8,480.00 | 8,500.00 | 8,100.00 | 8,150.00 | 3,570.61 | 251,088 |
| 2022-01-14 | 8,550.00 | 8,600.00 | 8,430.00 | 8,470.00 | 3,710.80 | 234,120 |
| 2022-01-13 | 8,580.00 | 8,620.00 | 8,460.00 | 8,520.00 | 3,732.71 | 151,264 |
| 2022-01-12 | 8,370.00 | 8,650.00 | 8,370.00 | 8,570.00 | 3,754.61 | 189,038 |
| 2022-01-11 | 8,610.00 | 8,650.00 | 8,290.00 | 8,330.00 | 3,649.47 | 221,922 |
| 2022-01-10 | 8,850.00 | 8,900.00 | 8,570.00 | 8,610.00 | 3,772.14 | 186,962 |
| 2022-01-07 | 8,590.00 | 8,810.00 | 8,590.00 | 8,800.00 | 3,855.38 | 197,120 |
| 2022-01-06 | 8,720.00 | 8,790.00 | 8,600.00 | 8,650.00 | 3,789.66 | 296,044 |
| 2022-01-05 | 9,000.00 | 9,040.00 | 8,850.00 | 8,880.00 | 3,890.43 | 286,534 |
| 2022-01-04 | 9,040.00 | 9,150.00 | 8,870.00 | 9,000.00 | 3,943.00 | 240,826 |
| 2022-01-03 | 8,730.00 | 9,130.00 | 8,730.00 | 9,040.00 | 3,960.53 | 459,896 |
| 2021-12-30 | 8,570.00 | 8,800.00 | 8,570.00 | 8,790.00 | 3,851.00 | 266,108 |
| 2021-12-29 | 8,500.00 | 8,670.00 | 8,500.00 | 8,610.00 | 3,772.14 | 163,734 |
| 2021-12-28 | 8,730.00 | 8,790.00 | 8,460.00 | 8,530.00 | 3,693.28 | 499,094 |
| 2021-12-27 | 8,790.00 | 8,900.00 | 8,700.00 | 8,730.00 | 3,779.87 | 213,310 |
| 2021-12-24 | 8,850.00 | 8,950.00 | 8,730.00 | 8,730.00 | 3,779.87 | 252,060 |
| 2021-12-23 | 8,910.00 | 8,960.00 | 8,710.00 | 8,750.00 | 3,788.53 | 242,812 |
| 2021-12-22 | 8,930.00 | 9,030.00 | 8,820.00 | 8,900.00 | 3,853.48 | 237,672 |
| 2021-12-21 | 8,930.00 | 9,000.00 | 8,700.00 | 8,910.00 | 3,857.81 | 324,022 |
| 2021-12-20 | 9,180.00 | 9,370.00 | 8,850.00 | 9,020.00 | 3,905.44 | 712,784 |
| 2021-12-17 | 9,100.00 | 9,310.00 | 8,960.00 | 9,300.00 | 4,026.67 | 815,522 |
| 2021-12-16 | 8,950.00 | 9,270.00 | 8,680.00 | 9,100.00 | 3,940.07 | 1,589,916 |
| 2021-12-15 | 8,820.00 | 8,930.00 | 8,720.00 | 8,780.00 | 3,801.52 | 322,086 |
| 2021-12-14 | 8,820.00 | 9,020.00 | 8,610.00 | 8,820.00 | 3,818.84 | 524,360 |
| 2021-12-13 | 8,780.00 | 9,010.00 | 8,580.00 | 8,870.00 | 3,840.49 | 1,042,742 |
| 2021-12-10 | 8,300.00 | 9,080.00 | 8,150.00 | 8,700.00 | 3,766.88 | 2,115,630 |
| 2021-12-09 | 8,440.00 | 8,550.00 | 8,150.00 | 8,320.00 | 3,602.35 | 1,163,076 |
| 2021-12-08 | 8,110.00 | 8,200.00 | 8,000.00 | 8,100.00 | 3,507.10 | 293,032 |
| 2021-12-07 | 7,890.00 | 8,160.00 | 7,890.00 | 8,110.00 | 3,511.43 | 495,002 |
| 2021-12-06 | 7,840.00 | 8,010.00 | 7,680.00 | 7,960.00 | 3,446.48 | 459,818 |
| 2021-12-03 | 7,570.00 | 8,050.00 | 7,510.00 | 7,850.00 | 3,398.86 | 975,386 |
| 2021-12-02 | 7,050.00 | 7,550.00 | 6,990.00 | 7,490.00 | 3,242.98 | 483,930 |
| 2021-12-01 | 6,910.00 | 7,130.00 | 6,660.00 | 7,060.00 | 3,056.81 | 341,898 |
| 2021-11-30 | 7,340.00 | 7,480.00 | 6,860.00 | 6,980.00 | 3,022.17 | 463,608 |
| 2021-11-29 | 7,260.00 | 7,480.00 | 7,110.00 | 7,320.00 | 3,169.38 | 373,494 |
| 2021-11-26 | 7,600.00 | 7,730.00 | 7,460.00 | 7,490.00 | 3,242.98 | 351,508 |
| 2021-11-25 | 7,510.00 | 7,650.00 | 7,510.00 | 7,580.00 | 3,281.95 | 162,772 |
| 2021-11-24 | 7,490.00 | 7,750.00 | 7,440.00 | 7,500.00 | 3,247.31 | 248,196 |
| 2021-11-23 | 7,370.00 | 7,700.00 | 7,310.00 | 7,520.00 | 3,255.97 | 297,570 |
| 2021-11-22 | 7,420.00 | 7,530.00 | 7,220.00 | 7,410.00 | 3,208.35 | 404,726 |
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.