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
2024-10-282,770.002,855.002,770.002,855.002,635.00185,011
2024-10-252,840.002,895.002,780.002,785.002,570.40206,595
2024-10-242,815.002,890.002,815.002,830.002,611.93131,957
2024-10-232,835.002,890.002,795.002,850.002,630.39203,623
2024-10-222,865.003,050.002,805.002,845.002,625.771,110,901
2024-10-212,870.002,905.002,870.002,885.002,662.69159,593
2024-10-182,935.002,960.002,870.002,885.002,662.69352,169
2024-10-172,965.003,010.002,940.002,945.002,718.07224,187
2024-10-162,975.002,990.002,935.002,980.002,750.37293,877
2024-10-153,025.003,030.002,975.002,990.002,759.60475,102
2024-10-143,000.003,030.002,990.003,030.002,796.52324,694
2024-10-113,010.003,050.002,990.003,010.002,778.06466,435
2024-10-103,080.003,090.003,030.003,035.002,801.13658,717
2024-10-083,170.003,215.003,100.003,100.002,861.121,154,843
2024-10-073,240.003,255.003,155.003,165.002,921.111,356,378
2024-10-043,400.003,440.003,230.003,250.002,999.563,907,495
2024-10-023,890.004,290.003,615.003,670.003,387.2028,553,189
2024-09-303,230.003,800.003,145.003,720.003,433.3515,952,560
2024-09-273,160.003,200.003,140.003,170.002,925.73141,078
2024-09-263,150.003,180.003,130.003,155.002,911.88113,206
2024-09-253,115.003,180.003,100.003,155.002,911.88109,542
2024-09-243,145.003,160.003,100.003,130.002,888.81153,946
2024-09-233,125.003,220.003,075.003,200.002,953.42343,543
2024-09-202,975.003,230.002,975.003,075.002,838.05431,484
2024-09-193,020.003,020.002,970.002,970.002,741.1433,278
2024-09-132,965.003,000.002,940.002,965.002,736.5335,075
2024-09-122,910.003,015.002,910.002,965.002,736.5371,062
2024-09-112,955.002,955.002,895.002,910.002,685.7647,073
2024-09-102,915.002,970.002,895.002,895.002,671.9273,143
2024-09-092,915.002,950.002,845.002,920.002,694.99202,170
2024-09-062,965.003,015.002,915.002,915.002,690.38167,405
2024-09-052,985.003,115.002,965.002,980.002,750.37308,518
2024-09-043,035.003,080.002,985.003,000.002,768.83125,487
2024-09-033,135.003,175.003,100.003,125.002,884.2074,891
2024-09-023,090.003,140.003,055.003,130.002,888.8174,999
2024-08-303,010.003,090.003,010.003,085.002,847.2865,319
2024-08-293,035.003,035.002,985.003,010.002,778.06119,299
2024-08-283,080.003,080.003,030.003,040.002,805.7580,167
2024-08-273,040.003,090.003,030.003,065.002,828.8256,800
2024-08-263,115.003,140.003,045.003,060.002,824.20278,821
2024-08-233,160.003,165.003,085.003,115.002,874.97164,746
2024-08-223,155.003,185.003,140.003,165.002,921.11133,724
2024-08-213,145.003,155.003,115.003,150.002,907.2783,412
2024-08-203,130.003,160.003,115.003,145.002,902.6595,542
2024-08-193,180.003,185.003,095.003,110.002,870.35211,826
2024-08-163,215.003,240.003,140.003,180.002,934.96324,068
2024-08-143,380.003,410.003,170.003,215.002,967.26649,084
2024-08-133,315.003,400.003,315.003,380.003,119.55229,053
2024-08-123,280.003,330.003,270.003,320.003,064.17161,726
2024-08-093,255.003,340.003,255.003,305.003,050.33232,530
2024-08-083,305.003,330.003,220.003,265.003,013.41134,677
2024-08-073,245.003,335.003,110.003,280.003,027.25274,524
2024-08-063,100.003,250.003,075.003,215.002,967.26537,802
2024-08-053,465.003,465.002,980.003,105.002,865.74954,859
2024-08-023,560.003,605.003,420.003,465.003,198.00390,815
2024-08-013,600.003,605.003,500.003,600.003,322.59340,832
2024-07-313,460.003,615.003,435.003,570.003,294.91643,200
2024-07-303,440.003,575.003,440.003,460.003,193.38758,922
2024-07-293,410.003,495.003,400.003,430.003,165.69533,950
2024-07-263,305.003,695.003,305.003,365.003,105.702,649,388
← NewerPage 9 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.