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
2025-04-242,875.002,895.002,830.002,850.002,723.33104,790
2025-04-232,850.002,885.002,850.002,870.002,742.4490,810
2025-04-222,850.002,860.002,810.002,840.002,713.78107,123
2025-04-212,880.002,880.002,825.002,850.002,723.3393,926
2025-04-182,890.002,970.002,845.002,865.002,737.67207,747
2025-04-172,840.002,865.002,810.002,845.002,718.5658,890
2025-04-162,855.002,855.002,810.002,845.002,718.5681,234
2025-04-152,780.002,910.002,765.002,845.002,718.56260,815
2025-04-142,790.002,815.002,745.002,780.002,656.44165,580
2025-04-112,730.002,795.002,725.002,790.002,666.0090,955
2025-04-102,755.002,775.002,725.002,775.002,651.67225,291
2025-04-092,650.002,710.002,630.002,645.002,527.44177,241
2025-04-082,750.002,785.002,695.002,700.002,580.00129,131
2025-04-072,730.002,760.002,685.002,695.002,575.22379,901
2025-04-042,765.002,850.002,725.002,835.002,709.00135,306
2025-04-032,760.002,795.002,720.002,770.002,646.89120,265
2025-04-022,840.002,865.002,800.002,800.002,675.5678,260
2025-04-012,800.002,860.002,785.002,840.002,713.7885,178
2025-03-312,870.002,870.002,755.002,770.002,646.89186,065
2025-03-282,905.002,920.002,860.002,860.002,732.89140,889
2025-03-272,985.002,985.002,915.002,920.002,790.22167,519
2025-03-263,005.003,020.002,975.002,990.002,857.11113,560
2025-03-253,035.003,075.003,000.003,005.002,871.44250,832
2025-03-243,000.003,130.002,970.003,100.002,962.22621,349
2025-03-213,005.003,010.002,945.002,990.002,857.11188,729
2025-03-203,030.003,055.003,010.003,015.002,881.00147,701
2025-03-193,045.003,055.003,015.003,020.002,885.7884,581
2025-03-183,050.003,060.003,020.003,045.002,909.67112,318
2025-03-173,030.003,050.003,010.003,035.002,900.11104,229
2025-03-142,980.003,030.002,980.003,030.002,895.33129,097
2025-03-133,035.003,035.002,990.003,015.002,881.00112,579
2025-03-123,030.003,045.002,990.003,015.002,881.00147,902
2025-03-113,020.003,050.002,955.003,030.002,895.33300,551
2025-03-103,020.003,085.002,995.003,085.002,947.89387,323
2025-03-073,005.003,050.002,970.003,005.002,871.44298,657
2025-03-063,065.003,070.003,015.003,045.002,909.67226,551
2025-03-052,970.003,065.002,950.003,050.002,914.44438,880
2025-03-042,930.003,045.002,900.002,970.002,838.00311,658
2025-02-282,985.003,010.002,910.002,935.002,804.56587,973
2025-02-273,065.003,095.002,995.003,010.002,876.22646,394
2025-02-263,120.003,125.003,035.003,055.002,919.22808,673
2025-02-253,330.003,580.003,080.003,100.002,962.2210,680,450
2025-02-242,970.003,080.002,955.003,015.002,881.00716,067
2025-02-212,980.003,000.002,940.002,970.002,838.00101,225
2025-02-202,935.003,025.002,920.002,990.002,857.11224,329
2025-02-192,915.002,935.002,890.002,935.002,804.5688,021
2025-02-182,890.002,915.002,865.002,915.002,785.44101,298
2025-02-172,895.002,895.002,840.002,885.002,756.7856,937
2025-02-142,845.002,875.002,840.002,840.002,713.7841,739
2025-02-132,875.002,910.002,840.002,845.002,718.5684,732
2025-02-122,810.002,920.002,780.002,875.002,747.22159,167
2025-02-112,790.002,810.002,785.002,810.002,685.1152,146
2025-02-102,770.002,800.002,755.002,790.002,666.0048,988
2025-02-072,835.002,835.002,770.002,775.002,651.67127,612
2025-02-062,850.002,855.002,810.002,835.002,709.0061,009
2025-02-052,810.002,850.002,810.002,825.002,699.4439,314
2025-02-042,815.002,865.002,815.002,820.002,694.6726,461
2025-02-032,880.002,900.002,785.002,805.002,680.33104,853
2025-01-312,900.002,910.002,855.002,880.002,752.0076,959
2025-01-242,880.002,925.002,880.002,900.002,771.1162,970
← NewerPage 7 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.