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
2025-01-232,940.002,940.002,890.002,895.002,766.3368,683
2025-01-222,955.002,965.002,920.002,940.002,809.3332,680
2025-01-212,905.002,955.002,905.002,940.002,809.3343,598
2025-01-202,995.002,995.002,900.002,905.002,775.89120,820
2025-01-172,975.002,995.002,970.002,975.002,842.7853,887
2025-01-162,975.003,000.002,960.002,975.002,842.7853,281
2025-01-152,925.003,015.002,925.002,970.002,838.00119,015
2025-01-142,940.002,970.002,930.002,945.002,814.1145,994
2025-01-132,980.003,000.002,930.002,935.002,804.5657,763
2025-01-102,990.002,990.002,935.002,980.002,847.5695,251
2025-01-093,005.003,070.002,985.002,990.002,857.11195,389
2025-01-083,015.003,020.002,970.002,995.002,861.8962,149
2025-01-072,985.003,040.002,985.003,015.002,881.00125,690
2025-01-062,975.003,010.002,940.003,010.002,876.22157,915
2025-01-032,860.002,990.002,860.002,980.002,847.5687,317
2025-01-022,890.002,905.002,870.002,885.002,756.7854,368
2024-12-302,860.002,910.002,860.002,890.002,761.5657,863
2024-12-272,905.002,910.002,830.002,885.002,756.7897,174
2024-12-262,950.003,000.002,930.002,930.002,704.2291,134
2024-12-242,930.002,965.002,915.002,950.002,722.6855,669
2024-12-232,880.002,965.002,880.002,945.002,718.0750,991
2024-12-202,900.002,980.002,880.002,880.002,658.08165,259
2024-12-192,925.002,930.002,865.002,890.002,667.3073,974
2024-12-182,905.002,940.002,890.002,935.002,708.8463,931
2024-12-172,915.002,940.002,880.002,905.002,681.1593,550
2024-12-162,910.002,955.002,880.002,900.002,676.5393,915
2024-12-132,880.002,930.002,875.002,930.002,704.2276,898
2024-12-122,875.002,920.002,865.002,895.002,671.9255,051
2024-12-112,820.002,910.002,820.002,895.002,671.9276,773
2024-12-102,595.002,840.002,595.002,830.002,611.93229,968
2024-12-092,760.002,775.002,610.002,620.002,418.11246,506
2024-12-062,880.002,920.002,780.002,800.002,584.24128,830
2024-12-052,870.002,930.002,850.002,890.002,667.3089,217
2024-12-042,900.002,950.002,855.002,870.002,648.85123,833
2024-12-032,885.002,975.002,885.002,975.002,745.7561,757
2024-12-022,930.002,965.002,845.002,885.002,662.6980,006
2024-11-293,050.003,065.002,925.002,925.002,699.61145,246
2024-11-283,040.003,070.003,025.003,045.002,810.3657,991
2024-11-273,100.003,115.003,040.003,070.002,833.43154,806
2024-11-263,030.003,110.003,030.003,100.002,861.12209,818
2024-11-253,040.003,090.003,035.003,065.002,828.82215,121
2024-11-223,055.003,065.003,020.003,060.002,824.20137,349
2024-11-212,980.003,080.002,950.003,050.002,814.98355,132
2024-11-202,950.002,995.002,950.002,980.002,750.3755,691
2024-11-192,980.003,005.002,945.002,970.002,741.14116,275
2024-11-182,850.002,985.002,850.002,980.002,750.37224,251
2024-11-152,900.002,915.002,785.002,895.002,671.92265,292
2024-11-142,750.003,020.002,715.002,900.002,676.53673,170
2024-11-132,800.002,850.002,750.002,760.002,547.32167,581
2024-11-122,910.002,915.002,800.002,830.002,611.93233,272
2024-11-112,975.003,000.002,925.002,940.002,713.45140,314
2024-11-082,990.003,040.002,950.003,000.002,768.83109,336
2024-11-072,975.003,000.002,940.002,990.002,759.6094,496
2024-11-063,020.003,040.002,860.002,975.002,745.75180,953
2024-11-052,995.003,020.002,975.003,000.002,768.8397,778
2024-11-042,945.003,020.002,945.003,000.002,768.83154,083
2024-11-012,940.003,020.002,925.002,945.002,718.07257,155
2024-10-312,830.002,970.002,830.002,960.002,731.91382,621
2024-10-302,835.002,875.002,830.002,830.002,611.93114,057
2024-10-292,835.002,860.002,825.002,850.002,630.39105,452
← NewerPage 8 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.