Taewoong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 32,550.00 | 33,200.00 | 31,500.00 | 32,300.00 | 32,300.00 | 346,895 |
| 2025-10-28 | 31,300.00 | 31,950.00 | 30,500.00 | 31,400.00 | 31,400.00 | 213,050 |
| 2025-10-27 | 31,250.00 | 31,550.00 | 30,550.00 | 31,100.00 | 31,100.00 | 161,713 |
| 2025-10-24 | 30,600.00 | 31,550.00 | 30,100.00 | 30,750.00 | 30,750.00 | 298,146 |
| 2025-10-23 | 30,600.00 | 30,600.00 | 29,300.00 | 30,150.00 | 30,150.00 | 298,721 |
| 2025-10-22 | 32,200.00 | 32,300.00 | 30,300.00 | 31,100.00 | 31,100.00 | 565,684 |
| 2025-10-21 | 33,500.00 | 34,600.00 | 32,000.00 | 32,550.00 | 32,550.00 | 344,558 |
| 2025-10-20 | 34,200.00 | 34,450.00 | 32,000.00 | 32,400.00 | 32,400.00 | 308,996 |
| 2025-10-17 | 35,850.00 | 36,200.00 | 33,300.00 | 33,550.00 | 33,550.00 | 442,744 |
| 2025-10-16 | 37,350.00 | 38,700.00 | 36,650.00 | 37,150.00 | 37,150.00 | 643,183 |
| 2025-10-15 | 32,200.00 | 35,600.00 | 32,050.00 | 35,600.00 | 35,600.00 | 549,484 |
| 2025-10-14 | 34,000.00 | 34,250.00 | 31,700.00 | 31,950.00 | 31,950.00 | 214,382 |
| 2025-10-13 | 33,200.00 | 33,750.00 | 31,350.00 | 33,150.00 | 33,150.00 | 179,083 |
| 2025-10-10 | 31,800.00 | 33,700.00 | 31,400.00 | 33,200.00 | 33,200.00 | 321,536 |
| 2025-10-02 | 32,100.00 | 32,250.00 | 31,300.00 | 31,750.00 | 31,750.00 | 71,855 |
| 2025-10-01 | 31,150.00 | 32,350.00 | 31,150.00 | 31,850.00 | 31,850.00 | 121,427 |
| 2025-09-30 | 30,950.00 | 31,200.00 | 30,500.00 | 31,050.00 | 31,050.00 | 69,266 |
| 2025-09-29 | 30,500.00 | 31,300.00 | 30,250.00 | 31,200.00 | 31,200.00 | 97,729 |
| 2025-09-26 | 31,000.00 | 31,350.00 | 30,350.00 | 31,000.00 | 31,000.00 | 103,425 |
| 2025-09-25 | 33,600.00 | 33,600.00 | 30,500.00 | 30,900.00 | 30,900.00 | 284,382 |
| 2025-09-24 | 32,100.00 | 33,900.00 | 32,100.00 | 33,000.00 | 33,000.00 | 260,341 |
| 2025-09-23 | 31,950.00 | 33,400.00 | 31,700.00 | 32,400.00 | 32,400.00 | 243,298 |
| 2025-09-22 | 32,950.00 | 33,650.00 | 32,050.00 | 32,500.00 | 32,500.00 | 216,114 |
| 2025-09-19 | 32,400.00 | 32,950.00 | 31,500.00 | 31,650.00 | 31,650.00 | 127,061 |
| 2025-09-18 | 32,950.00 | 33,000.00 | 32,000.00 | 32,150.00 | 32,150.00 | 119,264 |
| 2025-09-17 | 33,600.00 | 33,650.00 | 32,600.00 | 32,600.00 | 32,600.00 | 152,033 |
| 2025-09-16 | 33,600.00 | 34,550.00 | 33,300.00 | 34,100.00 | 34,100.00 | 229,796 |
| 2025-09-15 | 33,600.00 | 33,600.00 | 32,500.00 | 33,300.00 | 33,300.00 | 184,834 |
| 2025-09-12 | 33,650.00 | 34,150.00 | 32,550.00 | 33,150.00 | 33,150.00 | 360,105 |
| 2025-09-11 | 35,850.00 | 36,500.00 | 34,050.00 | 34,150.00 | 34,150.00 | 315,313 |
| 2025-09-10 | 35,600.00 | 36,050.00 | 34,800.00 | 35,500.00 | 35,500.00 | 252,909 |
| 2025-09-09 | 36,850.00 | 37,300.00 | 34,550.00 | 35,100.00 | 35,100.00 | 313,629 |
| 2025-09-08 | 35,900.00 | 37,150.00 | 35,550.00 | 36,800.00 | 36,800.00 | 127,117 |
| 2025-09-05 | 37,200.00 | 37,300.00 | 36,150.00 | 36,150.00 | 36,150.00 | 175,216 |
| 2025-09-04 | 38,700.00 | 39,050.00 | 36,950.00 | 37,050.00 | 37,050.00 | 206,761 |
| 2025-09-03 | 37,300.00 | 39,300.00 | 37,300.00 | 38,000.00 | 38,000.00 | 272,899 |
| 2025-09-02 | 35,650.00 | 37,600.00 | 35,350.00 | 36,950.00 | 36,950.00 | 256,494 |
| 2025-09-01 | 36,700.00 | 37,450.00 | 35,000.00 | 35,100.00 | 35,100.00 | 345,967 |
| 2025-08-29 | 38,550.00 | 39,200.00 | 37,550.00 | 37,600.00 | 37,600.00 | 211,359 |
| 2025-08-28 | 37,150.00 | 39,000.00 | 36,800.00 | 38,150.00 | 38,150.00 | 317,885 |
| 2025-08-27 | 37,750.00 | 38,900.00 | 37,050.00 | 37,550.00 | 37,550.00 | 267,904 |
| 2025-08-26 | 37,050.00 | 37,800.00 | 35,900.00 | 37,450.00 | 37,450.00 | 340,011 |
| 2025-08-25 | 37,400.00 | 38,400.00 | 35,850.00 | 38,050.00 | 38,050.00 | 331,607 |
| 2025-08-22 | 37,950.00 | 38,100.00 | 36,400.00 | 36,700.00 | 36,700.00 | 297,224 |
| 2025-08-21 | 36,250.00 | 38,400.00 | 35,200.00 | 37,550.00 | 37,550.00 | 656,522 |
| 2025-08-20 | 33,600.00 | 36,250.00 | 33,550.00 | 35,600.00 | 35,600.00 | 530,702 |
| 2025-08-19 | 39,200.00 | 40,100.00 | 36,250.00 | 36,400.00 | 36,400.00 | 579,493 |
| 2025-08-18 | 41,350.00 | 41,900.00 | 39,600.00 | 40,950.00 | 40,950.00 | 209,949 |
| 2025-08-14 | 43,000.00 | 43,000.00 | 41,600.00 | 41,700.00 | 41,700.00 | 270,875 |
| 2025-08-13 | 44,550.00 | 45,350.00 | 43,200.00 | 43,700.00 | 43,700.00 | 260,668 |
| 2025-08-12 | 43,950.00 | 46,000.00 | 42,850.00 | 43,200.00 | 43,200.00 | 609,356 |
| 2025-08-11 | 40,000.00 | 44,850.00 | 40,000.00 | 43,700.00 | 43,700.00 | 1,227,760 |
| 2025-08-08 | 41,750.00 | 41,850.00 | 40,100.00 | 40,300.00 | 40,300.00 | 230,698 |
| 2025-08-07 | 41,850.00 | 43,650.00 | 41,150.00 | 41,450.00 | 41,450.00 | 357,228 |
| 2025-08-06 | 42,100.00 | 45,850.00 | 41,000.00 | 42,700.00 | 42,700.00 | 1,767,640 |
| 2025-08-05 | 39,750.00 | 41,000.00 | 39,050.00 | 40,500.00 | 40,500.00 | 348,123 |
| 2025-08-04 | 36,400.00 | 40,200.00 | 36,400.00 | 39,400.00 | 39,400.00 | 488,883 |
| 2025-08-01 | 39,850.00 | 40,100.00 | 36,400.00 | 37,100.00 | 37,100.00 | 503,318 |
| 2025-07-31 | 40,250.00 | 41,500.00 | 39,000.00 | 40,500.00 | 40,500.00 | 482,648 |
| 2025-07-30 | 40,000.00 | 40,000.00 | 38,450.00 | 40,000.00 | 40,000.00 | 279,611 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.