Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 124560.KQ stock page

Taewoong Logistics Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-202,515.002,595.002,515.002,565.002,451.00213,935
2026-01-192,530.002,530.002,480.002,515.002,403.22116,858
2026-01-162,525.002,550.002,500.002,520.002,408.0087,702
2026-01-152,580.002,580.002,505.002,520.002,408.00107,632
2026-01-142,510.002,610.002,510.002,580.002,465.33137,314
2026-01-132,505.002,645.002,500.002,510.002,398.44337,364
2026-01-122,580.002,835.002,495.002,495.002,384.11668,293
2026-01-092,490.002,555.002,465.002,555.002,441.44174,977
2026-01-082,540.002,555.002,485.002,490.002,379.33246,081
2026-01-072,615.002,625.002,540.002,560.002,446.22149,266
2026-01-062,600.002,660.002,585.002,610.002,494.00134,339
2026-01-052,635.002,670.002,585.002,615.002,498.78121,544
2026-01-022,660.002,665.002,620.002,625.002,508.3360,688
2025-12-302,585.002,665.002,580.002,660.002,541.78104,986
2025-12-292,600.002,630.002,575.002,595.002,479.67161,265
2025-12-262,645.002,645.002,610.002,615.002,498.78175,627
2025-12-242,680.002,680.002,645.002,645.002,527.44118,920
2025-12-232,700.002,705.002,660.002,675.002,556.1196,612
2025-12-222,715.002,730.002,685.002,695.002,575.22137,913
2025-12-192,695.002,725.002,665.002,715.002,594.33100,004
2025-12-182,700.002,705.002,670.002,695.002,575.2278,372
2025-12-172,715.002,730.002,695.002,710.002,589.5649,767
2025-12-162,780.002,780.002,705.002,715.002,594.33140,233
2025-12-152,780.002,800.002,760.002,765.002,642.1149,730
2025-12-122,785.002,815.002,765.002,780.002,656.4451,221
2025-12-112,785.002,845.002,750.002,785.002,661.22136,671
2025-12-102,790.002,790.002,760.002,765.002,642.1148,186
2025-12-092,785.002,790.002,740.002,780.002,656.44103,754
2025-12-082,830.002,835.002,765.002,800.002,675.56110,468
2025-12-052,825.002,835.002,775.002,820.002,694.6763,807
2025-12-042,795.002,835.002,790.002,825.002,699.4446,748
2025-12-032,820.002,825.002,785.002,820.002,694.67118,066
2025-12-022,780.002,800.002,745.002,800.002,675.5658,894
2025-12-012,760.002,795.002,745.002,765.002,642.11125,838
2025-11-282,735.002,760.002,715.002,760.002,637.3397,908
2025-11-272,720.002,745.002,710.002,730.002,608.6752,191
2025-11-262,700.002,735.002,700.002,715.002,594.3386,036
2025-11-252,720.002,745.002,670.002,670.002,551.3394,504
2025-11-242,730.002,760.002,690.002,720.002,599.1172,458
2025-11-212,750.002,755.002,675.002,715.002,594.33108,421
2025-11-202,710.002,765.002,705.002,750.002,627.7868,120
2025-11-192,675.002,710.002,635.002,700.002,580.00101,026
2025-11-182,705.002,750.002,650.002,685.002,565.67154,682
2025-11-172,780.002,785.002,700.002,710.002,589.56132,347
2025-11-142,905.002,920.002,735.002,740.002,618.22575,164
2025-11-132,890.002,920.002,875.002,910.002,780.6768,793
2025-11-122,850.002,905.002,840.002,895.002,766.3399,465
2025-11-112,880.002,900.002,830.002,855.002,728.1181,636
2025-11-102,795.002,875.002,795.002,870.002,742.4495,835
2025-11-072,845.002,845.002,750.002,795.002,670.78211,033
2025-11-062,790.002,845.002,780.002,825.002,699.44154,618
2025-11-052,835.002,835.002,730.002,765.002,642.11269,079
2025-11-042,805.002,840.002,790.002,825.002,699.4494,590
2025-11-032,865.002,870.002,800.002,800.002,675.56228,392
2025-10-312,885.002,910.002,845.002,850.002,723.33196,315
2025-10-302,935.002,950.002,880.002,900.002,771.11276,858
2025-10-292,970.002,975.002,930.002,930.002,799.78191,040
2025-10-282,970.002,980.002,940.002,965.002,833.2292,854
2025-10-272,935.003,005.002,935.002,965.002,833.22170,799
2025-10-243,020.003,025.002,940.002,950.002,818.89286,305
← NewerPage 4 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-30130.0000 KRW
2024-12-27100.0000 KRW
2023-12-2770.0000 KRW
2022-12-28150.0000 KRW
2021-12-29100.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.