Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 124560.KQ stock page

Taewoong Logistics Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-243,240.003,265.003,200.003,205.003,062.56238,685
2025-07-233,230.003,290.003,200.003,245.003,100.78305,943
2025-07-223,280.003,280.003,160.003,220.003,076.89397,038
2025-07-213,320.003,335.003,255.003,290.003,143.78196,289
2025-07-183,355.003,390.003,290.003,320.003,172.44390,585
2025-07-173,400.003,410.003,310.003,375.003,225.00385,857
2025-07-163,460.003,475.003,380.003,380.003,229.78613,990
2025-07-153,380.003,780.003,320.003,460.003,306.227,521,829
2025-07-143,300.003,380.003,255.003,350.003,201.11601,808
2025-07-113,225.003,355.003,205.003,300.003,153.33913,110
2025-07-103,260.003,260.003,165.003,200.003,057.78331,258
2025-07-093,150.003,260.003,135.003,235.003,091.22677,998
2025-07-083,110.003,185.003,095.003,135.002,995.67399,892
2025-07-073,135.003,190.003,110.003,130.002,990.89430,274
2025-07-043,135.003,175.003,100.003,130.002,990.89529,567
2025-07-033,050.003,240.003,030.003,135.002,995.671,579,527
2025-07-023,050.003,075.002,985.003,040.002,904.89490,444
2025-07-012,960.003,045.002,950.003,030.002,895.33423,126
2025-06-302,950.002,965.002,915.002,960.002,828.44247,368
2025-06-272,950.003,015.002,925.002,940.002,809.33612,736
2025-06-263,015.003,035.002,950.002,950.002,818.89600,451
2025-06-252,985.003,275.002,960.003,030.002,895.335,805,449
2025-06-243,000.003,030.002,920.002,985.002,852.33950,369
2025-06-233,105.003,160.003,035.003,100.002,962.221,425,249
2025-06-203,010.003,020.002,985.003,005.002,871.44200,866
2025-06-192,985.003,030.002,955.003,015.002,881.00256,665
2025-06-183,000.003,035.002,970.002,995.002,861.89363,664
2025-06-173,005.003,080.002,980.003,000.002,866.67800,239
2025-06-163,165.003,165.003,015.003,065.002,928.78889,044
2025-06-133,040.003,320.003,010.003,160.003,019.564,695,716
2025-06-123,000.003,050.002,990.003,050.002,914.44297,544
2025-06-112,975.003,005.002,965.002,995.002,861.89150,013
2025-06-103,020.003,020.002,955.002,975.002,842.78197,035
2025-06-092,975.003,020.002,975.003,005.002,871.44313,469
2025-06-052,965.002,985.002,955.002,970.002,838.00118,762
2025-06-042,930.002,980.002,930.002,965.002,833.22153,190
2025-06-022,920.002,975.002,920.002,930.002,799.78154,032
2025-05-302,910.002,940.002,905.002,915.002,785.4467,943
2025-05-292,915.002,940.002,900.002,930.002,799.78126,055
2025-05-282,895.002,925.002,875.002,905.002,775.8971,979
2025-05-272,910.002,915.002,865.002,880.002,752.00129,642
2025-05-262,895.002,925.002,875.002,910.002,780.6794,690
2025-05-232,880.003,000.002,845.002,895.002,766.33495,719
2025-05-222,875.002,890.002,810.002,880.002,752.0082,581
2025-05-212,870.002,890.002,855.002,875.002,747.2291,626
2025-05-202,885.002,900.002,855.002,860.002,732.8983,206
2025-05-192,920.002,920.002,875.002,885.002,756.7847,587
2025-05-162,930.002,960.002,890.002,920.002,790.22148,689
2025-05-152,975.002,985.002,930.002,935.002,804.56102,208
2025-05-142,945.002,965.002,925.002,965.002,833.22134,652
2025-05-132,940.002,955.002,920.002,945.002,814.1191,212
2025-05-122,890.002,935.002,840.002,925.002,795.00164,638
2025-05-092,860.002,860.002,770.002,845.002,718.5676,719
2025-05-082,875.002,880.002,830.002,855.002,728.11146,226
2025-05-072,840.002,875.002,835.002,865.002,737.6752,820
2025-05-022,855.002,930.002,835.002,860.002,732.89106,453
2025-04-302,875.002,885.002,850.002,855.002,728.1186,721
2025-04-292,880.002,900.002,870.002,875.002,747.2277,929
2025-04-282,895.002,910.002,875.002,880.002,752.0088,195
2025-04-252,865.002,895.002,840.002,895.002,766.33113,851
← NewerPage 6 of 21 · 1,226 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.