Taewoong Logistics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,915.00 | 1,944.00 | 1,900.00 | 1,938.00 | 1,938.00 | 18,566 |
| 2026-10-16 | 1,885.00 | 1,940.00 | 1,885.00 | 1,940.00 | 1,940.00 | 39,200 |
| 2026-10-15 | 1,964.00 | 1,980.00 | 1,899.00 | 1,920.00 | 1,920.00 | 55,533 |
| 2026-10-14 | 1,970.00 | 2,010.00 | 1,955.00 | 2,000.00 | 2,000.00 | 48,930 |
| 2026-10-13 | 1,811.00 | 1,970.00 | 1,811.00 | 1,970.00 | 1,970.00 | 28,438 |
| 2026-10-12 | 1,971.00 | 1,971.00 | 1,936.00 | 1,953.00 | 1,953.00 | 27,357 |
| 2026-10-08 | 1,961.00 | 1,985.00 | 1,942.00 | 1,946.00 | 1,946.00 | 20,350 |
| 2026-10-07 | 1,970.00 | 1,982.00 | 1,964.00 | 1,981.00 | 1,981.00 | 10,507 |
| 2026-10-06 | 1,970.00 | 1,975.00 | 1,950.00 | 1,970.00 | 1,970.00 | 22,074 |
| 2026-10-02 | 1,957.00 | 1,974.00 | 1,953.00 | 1,968.00 | 1,968.00 | 9,823 |
| 2026-10-01 | 1,980.00 | 1,981.00 | 1,939.00 | 1,975.00 | 1,975.00 | 55,568 |
| 2026-09-30 | 1,996.00 | 1,996.00 | 1,935.00 | 1,980.00 | 1,980.00 | 15,708 |
| 2026-09-29 | 1,947.00 | 1,970.00 | 1,920.00 | 1,960.00 | 1,960.00 | 24,319 |
| 2026-09-28 | 1,944.00 | 1,983.00 | 1,928.00 | 1,983.00 | 1,983.00 | 28,918 |
| 2026-09-23 | 1,964.00 | 1,994.00 | 1,939.00 | 1,960.00 | 1,960.00 | 11,620 |
| 2026-09-22 | 1,980.00 | 1,989.00 | 1,950.00 | 1,980.00 | 1,980.00 | 23,148 |
| 2026-09-21 | 1,985.00 | 1,999.00 | 1,951.00 | 1,980.00 | 1,980.00 | 27,299 |
| 2026-09-18 | 2,000.00 | 2,000.00 | 1,961.00 | 1,985.00 | 1,985.00 | 18,563 |
| 2026-09-17 | 1,994.00 | 1,998.00 | 1,958.00 | 1,998.00 | 1,998.00 | 6,354 |
| 2026-09-16 | 2,000.00 | 2,000.00 | 1,950.00 | 1,994.00 | 1,994.00 | 63,714 |
| 2026-09-15 | 2,000.00 | 2,000.00 | 1,977.00 | 1,998.00 | 1,998.00 | 41,466 |
| 2026-09-14 | 2,025.00 | 2,025.00 | 1,950.00 | 1,990.00 | 1,990.00 | 20,017 |
| 2026-09-11 | 1,974.00 | 1,985.00 | 1,959.00 | 1,980.00 | 1,980.00 | 8,412 |
| 2026-09-10 | 2,005.00 | 2,005.00 | 1,946.00 | 1,970.00 | 1,970.00 | 13,855 |
| 2026-09-09 | 1,990.00 | 2,005.00 | 1,967.00 | 1,969.00 | 1,969.00 | 20,013 |
| 2026-09-08 | 1,965.00 | 2,005.00 | 1,965.00 | 1,992.00 | 1,992.00 | 11,169 |
| 2026-09-07 | 2,000.00 | 2,000.00 | 1,964.00 | 1,987.00 | 1,987.00 | 30,000 |
| 2026-09-04 | 2,000.00 | 2,010.00 | 1,982.00 | 2,000.00 | 2,000.00 | 14,420 |
| 2026-09-03 | 2,015.00 | 2,025.00 | 1,984.00 | 2,005.00 | 2,005.00 | 43,615 |
| 2026-09-02 | 2,040.00 | 2,040.00 | 1,997.00 | 2,015.00 | 2,015.00 | 22,553 |
| 2026-09-01 | 2,025.00 | 2,040.00 | 1,999.00 | 2,040.00 | 2,040.00 | 19,240 |
| 2026-08-31 | 2,025.00 | 2,040.00 | 1,900.00 | 2,025.00 | 2,025.00 | 31,942 |
| 2026-08-28 | 1,995.00 | 2,040.00 | 1,983.00 | 2,025.00 | 2,025.00 | 19,171 |
| 2026-08-27 | 2,025.00 | 2,030.00 | 1,999.00 | 2,000.00 | 2,000.00 | 30,478 |
| 2026-08-26 | 2,055.00 | 2,070.00 | 1,983.00 | 2,025.00 | 2,025.00 | 62,836 |
| 2026-08-25 | 1,956.00 | 2,050.00 | 1,942.00 | 2,045.00 | 2,045.00 | 66,185 |
| 2026-08-24 | 1,950.00 | 1,990.00 | 1,935.00 | 1,990.00 | 1,990.00 | 44,130 |
| 2026-08-21 | 1,925.00 | 1,949.00 | 1,898.00 | 1,942.00 | 1,942.00 | 54,316 |
| 2026-08-20 | 1,911.00 | 1,941.00 | 1,897.00 | 1,941.00 | 1,941.00 | 21,391 |
| 2026-08-19 | 1,911.00 | 1,925.00 | 1,770.00 | 1,911.00 | 1,911.00 | 42,292 |
| 2026-08-18 | 1,930.00 | 1,940.00 | 1,890.00 | 1,911.00 | 1,911.00 | 57,194 |
| 2026-08-14 | 1,856.00 | 1,929.00 | 1,825.00 | 1,929.00 | 1,929.00 | 128,400 |
| 2026-08-13 | 1,870.00 | 1,874.00 | 1,823.00 | 1,858.00 | 1,858.00 | 98,570 |
| 2026-08-12 | 1,853.00 | 1,888.00 | 1,848.00 | 1,865.00 | 1,865.00 | 52,692 |
| 2026-08-11 | 1,825.00 | 1,868.00 | 1,824.00 | 1,867.00 | 1,867.00 | 49,493 |
| 2026-08-10 | 1,805.00 | 1,826.00 | 1,796.00 | 1,825.00 | 1,825.00 | 54,937 |
| 2026-08-07 | 1,796.00 | 1,811.00 | 1,770.00 | 1,795.00 | 1,795.00 | 19,231 |
| 2026-08-06 | 1,792.00 | 1,800.00 | 1,760.00 | 1,796.00 | 1,796.00 | 30,644 |
| 2026-08-05 | 1,796.00 | 1,820.00 | 1,775.00 | 1,792.00 | 1,792.00 | 32,086 |
| 2026-08-04 | 1,760.00 | 1,808.00 | 1,760.00 | 1,796.00 | 1,796.00 | 24,034 |
| 2026-08-03 | 1,696.00 | 1,776.00 | 1,696.00 | 1,750.00 | 1,750.00 | 31,085 |
| 2026-07-31 | 1,690.00 | 1,757.00 | 1,686.00 | 1,748.00 | 1,748.00 | 97,793 |
| 2026-07-30 | 1,410.00 | 1,750.00 | 1,410.00 | 1,690.00 | 1,690.00 | 139,601 |
| 2026-07-29 | 1,750.00 | 1,819.00 | 1,710.00 | 1,717.00 | 1,717.00 | 129,595 |
| 2026-07-28 | 1,759.00 | 1,852.00 | 1,693.00 | 1,797.00 | 1,797.00 | 147,717 |
| 2026-07-27 | 1,850.00 | 1,852.00 | 1,808.00 | 1,852.00 | 1,852.00 | 85,569 |
| 2026-07-24 | 1,884.00 | 1,884.00 | 1,826.00 | 1,850.00 | 1,850.00 | 28,388 |
| 2026-07-23 | 1,845.00 | 1,871.00 | 1,832.00 | 1,852.00 | 1,852.00 | 57,152 |
| 2026-07-22 | 1,887.00 | 1,888.00 | 1,832.00 | 1,840.00 | 1,840.00 | 36,976 |
| 2026-07-21 | 1,801.00 | 1,885.00 | 1,801.00 | 1,871.00 | 1,871.00 | 50,118 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 130.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.