Taewoong Co.,Ltd (KOSDAQ:044490)
South Korea
· Delayed Price · Currency is KRW 28,000
+3,500 (14.29%)
At close: Dec 5, 2025
Taewoong Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25,200.00 | 29,650.00 | 24,750.00 | 28,000.00 | 28,000.00 | 14.29% | 1,303,971 |
| Dec 4, 2025 | 26,300.00 | 26,600.00 | 24,100.00 | 24,500.00 | 24,500.00 | -2.20% | 301,782 |
| Dec 3, 2025 | 23,950.00 | 25,250.00 | 23,550.00 | 25,050.00 | 25,050.00 | 7.51% | 201,450 |
| Dec 2, 2025 | 23,150.00 | 23,300.00 | 22,850.00 | 23,300.00 | 23,300.00 | -0.43% | 124,063 |
| Dec 1, 2025 | 23,900.00 | 24,050.00 | 23,050.00 | 23,400.00 | 23,400.00 | -1.68% | 55,484 |
| Nov 28, 2025 | 24,300.00 | 24,300.00 | 23,450.00 | 23,800.00 | 23,800.00 | -0.21% | 48,660 |
| Nov 27, 2025 | 24,900.00 | 25,150.00 | 23,600.00 | 23,850.00 | 23,850.00 | -2.45% | 71,179 |
| Nov 26, 2025 | 23,050.00 | 24,600.00 | 23,050.00 | 24,450.00 | 24,450.00 | 4.71% | 103,910 |
| Nov 25, 2025 | 23,500.00 | 23,850.00 | 23,000.00 | 23,350.00 | 23,350.00 | 0.43% | 50,358 |
| Nov 24, 2025 | 23,400.00 | 23,500.00 | 22,550.00 | 23,250.00 | 23,250.00 | 0.22% | 66,989 |
| Nov 21, 2025 | 23,000.00 | 23,300.00 | 22,600.00 | 23,200.00 | 23,200.00 | -4.72% | 84,586 |
| Nov 20, 2025 | 24,050.00 | 25,050.00 | 24,050.00 | 24,350.00 | 24,350.00 | 2.31% | 138,930 |
| Nov 19, 2025 | 24,050.00 | 24,450.00 | 23,000.00 | 23,800.00 | 23,800.00 | 0.42% | 102,243 |
| Nov 18, 2025 | 25,050.00 | 25,150.00 | 23,350.00 | 23,700.00 | 23,700.00 | -7.60% | 182,546 |
| Nov 17, 2025 | 25,500.00 | 25,650.00 | 24,650.00 | 25,650.00 | 25,650.00 | 1.79% | 81,569 |
| Nov 14, 2025 | 25,950.00 | 25,950.00 | 25,000.00 | 25,200.00 | 25,200.00 | -5.44% | 108,159 |
| Nov 13, 2025 | 26,250.00 | 26,950.00 | 25,800.00 | 26,650.00 | 26,650.00 | 2.11% | 82,707 |
| Nov 12, 2025 | 25,850.00 | 26,550.00 | 25,450.00 | 26,100.00 | 26,100.00 | 1.75% | 147,285 |
| Nov 11, 2025 | 26,250.00 | 26,600.00 | 25,150.00 | 25,650.00 | 25,650.00 | -1.91% | 139,031 |
| Nov 10, 2025 | 26,250.00 | 26,550.00 | 25,700.00 | 26,150.00 | 26,150.00 | -0.38% | 154,631 |
| Nov 7, 2025 | 25,150.00 | 26,950.00 | 25,150.00 | 26,250.00 | 26,250.00 | -0.94% | 174,212 |
| Nov 6, 2025 | 27,500.00 | 27,900.00 | 25,650.00 | 26,500.00 | 26,500.00 | -1.30% | 190,525 |
| Nov 5, 2025 | 27,500.00 | 27,550.00 | 25,800.00 | 26,850.00 | 26,850.00 | -6.12% | 388,095 |
| Nov 4, 2025 | 30,500.00 | 30,600.00 | 28,550.00 | 28,600.00 | 28,600.00 | -5.14% | 260,025 |
| Nov 3, 2025 | 31,050.00 | 31,200.00 | 30,000.00 | 30,150.00 | 30,150.00 | -1.95% | 261,288 |
| Oct 31, 2025 | 31,350.00 | 31,750.00 | 30,600.00 | 30,750.00 | 30,750.00 | -1.91% | 136,411 |
| Oct 30, 2025 | 33,550.00 | 33,550.00 | 30,550.00 | 31,350.00 | 31,350.00 | -2.94% | 310,565 |
| Oct 29, 2025 | 32,550.00 | 33,200.00 | 31,500.00 | 32,300.00 | 32,300.00 | 2.87% | 346,895 |
| Oct 28, 2025 | 31,300.00 | 31,950.00 | 30,500.00 | 31,400.00 | 31,400.00 | 0.96% | 213,050 |
| Oct 27, 2025 | 31,250.00 | 31,550.00 | 30,550.00 | 31,100.00 | 31,100.00 | 1.14% | 161,713 |
| Oct 24, 2025 | 30,600.00 | 31,550.00 | 30,100.00 | 30,750.00 | 30,750.00 | 1.99% | 298,146 |
| Oct 23, 2025 | 30,600.00 | 30,600.00 | 29,300.00 | 30,150.00 | 30,150.00 | -3.05% | 298,721 |
| Oct 22, 2025 | 32,200.00 | 32,300.00 | 30,300.00 | 31,100.00 | 31,100.00 | -4.45% | 565,684 |
| Oct 21, 2025 | 33,500.00 | 34,600.00 | 32,000.00 | 32,550.00 | 32,550.00 | 0.46% | 344,558 |
| Oct 20, 2025 | 34,200.00 | 34,450.00 | 32,000.00 | 32,400.00 | 32,400.00 | -3.43% | 308,996 |
| Oct 17, 2025 | 35,850.00 | 36,200.00 | 33,300.00 | 33,550.00 | 33,550.00 | -9.69% | 442,744 |
| Oct 16, 2025 | 37,350.00 | 38,700.00 | 36,650.00 | 37,150.00 | 37,150.00 | 4.35% | 643,183 |
| Oct 15, 2025 | 32,200.00 | 35,600.00 | 32,050.00 | 35,600.00 | 35,600.00 | 11.42% | 549,484 |
| Oct 14, 2025 | 34,000.00 | 34,250.00 | 31,700.00 | 31,950.00 | 31,950.00 | -3.62% | 214,382 |
| Oct 13, 2025 | 33,200.00 | 33,750.00 | 31,350.00 | 33,150.00 | 33,150.00 | -0.15% | 179,083 |
| Oct 10, 2025 | 31,800.00 | 33,700.00 | 31,400.00 | 33,200.00 | 33,200.00 | 4.57% | 321,536 |
| Oct 2, 2025 | 32,100.00 | 32,250.00 | 31,300.00 | 31,750.00 | 31,750.00 | -0.31% | 71,855 |
| Oct 1, 2025 | 31,150.00 | 32,350.00 | 31,150.00 | 31,850.00 | 31,850.00 | 2.58% | 121,427 |
| Sep 30, 2025 | 30,950.00 | 31,200.00 | 30,500.00 | 31,050.00 | 31,050.00 | -0.48% | 69,266 |
| Sep 29, 2025 | 30,500.00 | 31,300.00 | 30,250.00 | 31,200.00 | 31,200.00 | 0.65% | 97,729 |
| Sep 26, 2025 | 31,000.00 | 31,350.00 | 30,350.00 | 31,000.00 | 31,000.00 | 0.32% | 103,425 |
| Sep 25, 2025 | 33,600.00 | 33,600.00 | 30,500.00 | 30,900.00 | 30,900.00 | -6.36% | 284,382 |
| Sep 24, 2025 | 32,100.00 | 33,900.00 | 32,100.00 | 33,000.00 | 33,000.00 | 1.85% | 260,341 |
| Sep 23, 2025 | 31,950.00 | 33,400.00 | 31,700.00 | 32,400.00 | 32,400.00 | -0.31% | 243,298 |
| Sep 22, 2025 | 32,950.00 | 33,650.00 | 32,050.00 | 32,500.00 | 32,500.00 | 2.69% | 216,114 |
| Sep 19, 2025 | 32,400.00 | 32,950.00 | 31,500.00 | 31,650.00 | 31,650.00 | -1.56% | 127,061 |
| Sep 18, 2025 | 32,950.00 | 33,000.00 | 32,000.00 | 32,150.00 | 32,150.00 | -1.38% | 119,264 |
| Sep 17, 2025 | 33,600.00 | 33,650.00 | 32,600.00 | 32,600.00 | 32,600.00 | -4.40% | 152,033 |
| Sep 16, 2025 | 33,600.00 | 34,550.00 | 33,300.00 | 34,100.00 | 34,100.00 | 2.40% | 229,796 |
| Sep 15, 2025 | 33,600.00 | 33,600.00 | 32,500.00 | 33,300.00 | 33,300.00 | 0.45% | 184,834 |
| Sep 12, 2025 | 33,650.00 | 34,150.00 | 32,550.00 | 33,150.00 | 33,150.00 | -2.93% | 360,105 |
| Sep 11, 2025 | 35,850.00 | 36,500.00 | 34,050.00 | 34,150.00 | 34,150.00 | -3.80% | 315,313 |
| Sep 10, 2025 | 35,600.00 | 36,050.00 | 34,800.00 | 35,500.00 | 35,500.00 | 1.14% | 252,909 |
| Sep 9, 2025 | 36,850.00 | 37,300.00 | 34,550.00 | 35,100.00 | 35,100.00 | -4.62% | 313,629 |
| Sep 8, 2025 | 35,900.00 | 37,150.00 | 35,550.00 | 36,800.00 | 36,800.00 | 1.80% | 127,117 |
| Sep 5, 2025 | 37,200.00 | 37,300.00 | 36,150.00 | 36,150.00 | 36,150.00 | -2.43% | 175,216 |
| Sep 4, 2025 | 38,700.00 | 39,050.00 | 36,950.00 | 37,050.00 | 37,050.00 | -2.50% | 206,761 |
| Sep 3, 2025 | 37,300.00 | 39,300.00 | 37,300.00 | 38,000.00 | 38,000.00 | 2.84% | 272,899 |
| Sep 2, 2025 | 35,650.00 | 37,600.00 | 35,350.00 | 36,950.00 | 36,950.00 | 5.27% | 256,494 |
| Sep 1, 2025 | 36,700.00 | 37,450.00 | 35,000.00 | 35,100.00 | 35,100.00 | -6.65% | 345,967 |
| Aug 29, 2025 | 38,550.00 | 39,200.00 | 37,550.00 | 37,600.00 | 37,600.00 | -1.44% | 211,359 |
| Aug 28, 2025 | 37,150.00 | 39,000.00 | 36,800.00 | 38,150.00 | 38,150.00 | 1.60% | 317,885 |
| Aug 27, 2025 | 37,750.00 | 38,900.00 | 37,050.00 | 37,550.00 | 37,550.00 | 0.27% | 267,904 |
| Aug 26, 2025 | 37,050.00 | 37,800.00 | 35,900.00 | 37,450.00 | 37,450.00 | -1.58% | 340,011 |
| Aug 25, 2025 | 37,400.00 | 38,400.00 | 35,850.00 | 38,050.00 | 38,050.00 | 3.68% | 331,607 |
| Aug 22, 2025 | 37,950.00 | 38,100.00 | 36,400.00 | 36,700.00 | 36,700.00 | -2.26% | 297,224 |
| Aug 21, 2025 | 36,250.00 | 38,400.00 | 35,200.00 | 37,550.00 | 37,550.00 | 5.48% | 656,522 |
| Aug 20, 2025 | 33,600.00 | 36,250.00 | 33,550.00 | 35,600.00 | 35,600.00 | -2.20% | 530,702 |
| Aug 19, 2025 | 39,200.00 | 40,100.00 | 36,250.00 | 36,400.00 | 36,400.00 | -11.11% | 579,493 |
| Aug 18, 2025 | 41,350.00 | 41,900.00 | 39,600.00 | 40,950.00 | 40,950.00 | -1.80% | 209,949 |
| Aug 14, 2025 | 43,000.00 | 43,000.00 | 41,600.00 | 41,700.00 | 41,700.00 | -4.58% | 270,875 |
| Aug 13, 2025 | 44,550.00 | 45,350.00 | 43,200.00 | 43,700.00 | 43,700.00 | 1.16% | 260,668 |
| Aug 12, 2025 | 43,950.00 | 46,000.00 | 42,850.00 | 43,200.00 | 43,200.00 | -1.14% | 609,356 |
| Aug 11, 2025 | 40,000.00 | 44,850.00 | 40,000.00 | 43,700.00 | 43,700.00 | 8.44% | 1,227,760 |
| Aug 8, 2025 | 41,750.00 | 41,850.00 | 40,100.00 | 40,300.00 | 40,300.00 | -2.77% | 230,698 |
| Aug 7, 2025 | 41,850.00 | 43,650.00 | 41,150.00 | 41,450.00 | 41,450.00 | -2.93% | 357,228 |
| Aug 6, 2025 | 42,100.00 | 45,850.00 | 41,000.00 | 42,700.00 | 42,700.00 | 5.43% | 1,767,640 |
| Aug 5, 2025 | 39,750.00 | 41,000.00 | 39,050.00 | 40,500.00 | 40,500.00 | 2.79% | 348,123 |
| Aug 4, 2025 | 36,400.00 | 40,200.00 | 36,400.00 | 39,400.00 | 39,400.00 | 6.20% | 488,883 |
| Aug 1, 2025 | 39,850.00 | 40,100.00 | 36,400.00 | 37,100.00 | 37,100.00 | -8.40% | 503,318 |
| Jul 31, 2025 | 40,250.00 | 41,500.00 | 39,000.00 | 40,500.00 | 40,500.00 | 1.25% | 482,648 |
| Jul 30, 2025 | 40,000.00 | 40,000.00 | 38,450.00 | 40,000.00 | 40,000.00 | -0.74% | 279,611 |
| Jul 29, 2025 | 38,900.00 | 40,500.00 | 38,000.00 | 40,300.00 | 40,300.00 | 2.81% | 368,257 |
| Jul 28, 2025 | 38,600.00 | 39,300.00 | 38,000.00 | 39,200.00 | 39,200.00 | -0.63% | 281,713 |
| Jul 25, 2025 | 38,500.00 | 40,700.00 | 37,050.00 | 39,450.00 | 39,450.00 | 3.14% | 682,808 |
| Jul 24, 2025 | 39,950.00 | 40,900.00 | 38,000.00 | 38,250.00 | 38,250.00 | - | 786,702 |
| Jul 23, 2025 | 38,850.00 | 39,000.00 | 36,100.00 | 38,250.00 | 38,250.00 | -0.52% | 805,049 |
| Jul 22, 2025 | 41,150.00 | 41,200.00 | 37,950.00 | 38,450.00 | 38,450.00 | -10.89% | 1,198,312 |
| Jul 21, 2025 | 34,500.00 | 43,800.00 | 33,350.00 | 43,150.00 | 43,150.00 | 28.04% | 3,897,215 |
| Jul 18, 2025 | 34,200.00 | 34,550.00 | 33,200.00 | 33,700.00 | 33,700.00 | -0.44% | 245,374 |
| Jul 17, 2025 | 34,200.00 | 36,450.00 | 32,700.00 | 33,850.00 | 33,850.00 | 1.35% | 1,355,164 |
| Jul 16, 2025 | 33,750.00 | 34,200.00 | 31,900.00 | 33,400.00 | 33,400.00 | -0.45% | 392,721 |
| Jul 15, 2025 | 31,200.00 | 33,850.00 | 31,100.00 | 33,550.00 | 33,550.00 | 11.83% | 732,825 |
| Jul 14, 2025 | 31,250.00 | 32,000.00 | 29,925.00 | 30,000.00 | 30,000.00 | -4.15% | 268,998 |
| Jul 11, 2025 | 34,000.00 | 34,600.00 | 31,150.00 | 31,300.00 | 31,300.00 | -6.29% | 325,674 |