Taewoong Logistics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 7,440.00 | 7,510.00 | 7,380.00 | 7,450.00 | 3,225.67 | 261,942 |
| 2021-11-18 | 7,550.00 | 7,550.00 | 7,320.00 | 7,440.00 | 3,221.34 | 375,960 |
| 2021-11-17 | 7,940.00 | 7,950.00 | 7,500.00 | 7,550.00 | 3,268.96 | 711,166 |
| 2021-11-16 | 8,130.00 | 8,180.00 | 7,800.00 | 7,900.00 | 3,420.50 | 748,894 |
| 2021-11-15 | 8,120.00 | 8,340.00 | 8,100.00 | 8,130.00 | 3,520.09 | 399,400 |
| 2021-11-12 | 7,810.00 | 8,170.00 | 7,810.00 | 8,090.00 | 3,502.77 | 551,614 |
| 2021-11-11 | 7,790.00 | 8,080.00 | 7,740.00 | 7,850.00 | 3,398.86 | 478,940 |
| 2021-11-10 | 8,410.00 | 8,410.00 | 7,890.00 | 7,940.00 | 3,437.82 | 863,788 |
| 2021-11-09 | 8,740.00 | 8,790.00 | 8,430.00 | 8,450.00 | 3,658.64 | 801,986 |
| 2021-11-08 | 8,570.00 | 8,650.00 | 8,330.00 | 8,580.00 | 3,714.93 | 1,207,284 |
| 2021-11-05 | 8,270.00 | 9,090.00 | 8,190.00 | 8,590.00 | 3,719.26 | 6,390,192 |
| 2021-11-04 | 8,310.00 | 8,310.00 | 8,010.00 | 8,160.00 | 3,533.08 | 568,202 |
| 2021-11-03 | 8,290.00 | 8,740.00 | 8,060.00 | 8,210.00 | 3,554.73 | 3,663,342 |
| 2021-11-02 | 7,800.00 | 8,200.00 | 7,770.00 | 8,190.00 | 3,546.07 | 955,270 |
| 2021-11-01 | 7,780.00 | 7,860.00 | 7,670.00 | 7,780.00 | 3,368.55 | 201,826 |
| 2021-10-29 | 7,740.00 | 7,900.00 | 7,700.00 | 7,790.00 | 3,372.88 | 261,634 |
| 2021-10-28 | 7,800.00 | 7,890.00 | 7,740.00 | 7,740.00 | 3,351.23 | 205,770 |
| 2021-10-27 | 7,990.00 | 8,000.00 | 7,750.00 | 7,800.00 | 3,377.21 | 288,830 |
| 2021-10-26 | 7,790.00 | 8,010.00 | 7,710.00 | 7,970.00 | 3,450.81 | 453,192 |
| 2021-10-25 | 7,560.00 | 7,870.00 | 7,550.00 | 7,790.00 | 3,372.88 | 234,520 |
| 2021-10-22 | 7,610.00 | 7,710.00 | 7,500.00 | 7,620.00 | 3,299.27 | 333,730 |
| 2021-10-21 | 7,860.00 | 7,860.00 | 7,650.00 | 7,700.00 | 3,333.91 | 248,168 |
| 2021-10-20 | 7,830.00 | 7,870.00 | 7,740.00 | 7,800.00 | 3,377.21 | 307,400 |
| 2021-10-19 | 7,720.00 | 7,940.00 | 7,710.00 | 7,840.00 | 3,394.53 | 299,366 |
| 2021-10-18 | 8,020.00 | 8,040.00 | 7,750.00 | 7,750.00 | 3,355.56 | 536,898 |
| 2021-10-15 | 7,930.00 | 8,200.00 | 7,720.00 | 7,990.00 | 3,459.47 | 1,712,262 |
| 2021-10-14 | 7,400.00 | 7,900.00 | 7,310.00 | 7,800.00 | 3,377.21 | 1,673,442 |
← NewerPage 21 of 21 · 1,227 trading days
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.