Taewoong Co.,Ltd (KOSDAQ:044490)
South Korea
· Delayed Price · Currency is KRW 37,550
+3,000 (8.68%)
Mar 6, 2026, 3:30 PM KST
Taewoong Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29,450.00 | 35,250.00 | 29,450.00 | 34,550.00 | 34,550.00 | 27.26% | 454,896 |
| Mar 4, 2026 | 31,250.00 | 31,750.00 | 27,150.00 | 27,150.00 | 27,150.00 | -18.35% | 297,925 |
| Mar 3, 2026 | 34,200.00 | 36,500.00 | 33,250.00 | 33,250.00 | 33,250.00 | -6.34% | 340,324 |
| Feb 27, 2026 | 34,700.00 | 37,250.00 | 34,700.00 | 35,500.00 | 35,500.00 | 5.19% | 512,096 |
| Feb 26, 2026 | 34,450.00 | 34,850.00 | 33,550.00 | 33,750.00 | 33,750.00 | -1.60% | 223,459 |
| Feb 25, 2026 | 36,000.00 | 36,050.00 | 34,050.00 | 34,300.00 | 34,300.00 | -5.25% | 456,289 |
| Feb 24, 2026 | 35,850.00 | 37,250.00 | 35,400.00 | 36,200.00 | 36,200.00 | 1.40% | 310,047 |
| Feb 23, 2026 | 37,150.00 | 38,400.00 | 35,200.00 | 35,700.00 | 35,700.00 | -1.92% | 415,261 |
| Feb 20, 2026 | 34,550.00 | 38,400.00 | 33,500.00 | 36,400.00 | 36,400.00 | 9.97% | 1,264,322 |
| Feb 19, 2026 | 33,550.00 | 34,400.00 | 32,900.00 | 33,100.00 | 33,100.00 | 2.16% | 369,940 |
| Feb 13, 2026 | 30,200.00 | 33,450.00 | 29,800.00 | 32,400.00 | 32,400.00 | 7.64% | 723,897 |
| Feb 12, 2026 | 30,050.00 | 30,150.00 | 29,350.00 | 30,100.00 | 30,100.00 | -0.33% | 91,863 |
| Feb 11, 2026 | 30,000.00 | 30,800.00 | 29,700.00 | 30,200.00 | 30,200.00 | 2.37% | 160,647 |
| Feb 10, 2026 | 31,200.00 | 31,200.00 | 29,200.00 | 29,500.00 | 29,500.00 | -4.22% | 172,235 |
| Feb 9, 2026 | 29,550.00 | 31,500.00 | 28,950.00 | 30,800.00 | 30,800.00 | 8.45% | 273,915 |
| Feb 6, 2026 | 28,550.00 | 29,000.00 | 27,500.00 | 28,400.00 | 28,400.00 | -4.54% | 184,145 |
| Feb 5, 2026 | 31,500.00 | 32,250.00 | 29,200.00 | 29,750.00 | 29,750.00 | -7.47% | 302,493 |
| Feb 4, 2026 | 31,950.00 | 32,550.00 | 31,100.00 | 32,150.00 | 32,150.00 | 5.76% | 368,236 |
| Feb 3, 2026 | 29,250.00 | 30,650.00 | 29,050.00 | 30,400.00 | 30,400.00 | 5.92% | 167,036 |
| Feb 2, 2026 | 29,650.00 | 30,650.00 | 28,600.00 | 28,700.00 | 28,700.00 | -6.36% | 183,612 |
| Jan 30, 2026 | 32,000.00 | 32,000.00 | 30,500.00 | 30,650.00 | 30,650.00 | -4.81% | 272,071 |
| Jan 29, 2026 | 31,700.00 | 33,550.00 | 31,700.00 | 32,200.00 | 32,200.00 | 1.58% | 328,684 |
| Jan 28, 2026 | 33,250.00 | 33,300.00 | 31,450.00 | 31,700.00 | 31,700.00 | -3.35% | 310,123 |
| Jan 27, 2026 | 34,700.00 | 35,650.00 | 32,050.00 | 32,800.00 | 32,800.00 | 2.98% | 574,893 |
| Jan 26, 2026 | 30,900.00 | 32,200.00 | 30,250.00 | 31,850.00 | 31,850.00 | 2.58% | 285,085 |
| Jan 23, 2026 | 31,950.00 | 33,400.00 | 30,700.00 | 31,050.00 | 31,050.00 | -0.48% | 344,885 |
| Jan 22, 2026 | 33,850.00 | 34,000.00 | 31,100.00 | 31,200.00 | 31,200.00 | -3.70% | 457,589 |
| Jan 21, 2026 | 35,500.00 | 36,250.00 | 31,800.00 | 32,400.00 | 32,400.00 | -3.28% | 1,033,088 |
| Jan 20, 2026 | 29,850.00 | 34,400.00 | 28,450.00 | 33,500.00 | 33,500.00 | 12.61% | 1,440,043 |
| Jan 19, 2026 | 30,400.00 | 30,400.00 | 29,200.00 | 29,750.00 | 29,750.00 | 1.88% | 233,217 |
| Jan 16, 2026 | 28,050.00 | 30,000.00 | 28,000.00 | 29,200.00 | 29,200.00 | 4.10% | 355,953 |
| Jan 15, 2026 | 28,350.00 | 28,400.00 | 27,700.00 | 28,050.00 | 28,050.00 | 0.54% | 125,169 |
| Jan 14, 2026 | 28,700.00 | 30,350.00 | 27,150.00 | 27,900.00 | 27,900.00 | -3.63% | 406,350 |
| Jan 13, 2026 | 28,500.00 | 28,950.00 | 27,800.00 | 28,950.00 | 28,950.00 | -0.17% | 183,776 |
| Jan 12, 2026 | 28,250.00 | 29,900.00 | 27,350.00 | 29,000.00 | 29,000.00 | 8.01% | 394,318 |
| Jan 9, 2026 | 26,600.00 | 27,350.00 | 26,050.00 | 26,850.00 | 26,850.00 | 3.87% | 133,246 |
| Jan 8, 2026 | 27,350.00 | 27,400.00 | 25,850.00 | 25,850.00 | 25,850.00 | -3.54% | 99,383 |
| Jan 7, 2026 | 28,200.00 | 28,400.00 | 26,550.00 | 26,800.00 | 26,800.00 | -5.63% | 158,292 |
| Jan 6, 2026 | 28,950.00 | 29,000.00 | 27,150.00 | 28,400.00 | 28,400.00 | 3.27% | 242,387 |
| Jan 5, 2026 | 24,900.00 | 27,500.00 | 24,800.00 | 27,500.00 | 27,500.00 | 12.47% | 296,229 |
| Jan 2, 2026 | 25,800.00 | 25,800.00 | 24,150.00 | 24,450.00 | 24,450.00 | -5.05% | 173,026 |
| Dec 30, 2025 | 26,300.00 | 26,350.00 | 25,400.00 | 25,750.00 | 25,750.00 | -2.09% | 55,232 |
| Dec 29, 2025 | 25,700.00 | 26,350.00 | 25,650.00 | 26,300.00 | 26,300.00 | 3.95% | 73,173 |
| Dec 26, 2025 | 26,600.00 | 26,700.00 | 25,250.00 | 25,300.00 | 25,300.00 | -4.89% | 147,646 |
| Dec 24, 2025 | 27,400.00 | 27,400.00 | 26,400.00 | 26,600.00 | 26,600.00 | -1.85% | 115,811 |
| Dec 23, 2025 | 28,300.00 | 28,300.00 | 27,100.00 | 27,100.00 | 27,100.00 | -2.34% | 95,530 |
| Dec 22, 2025 | 28,000.00 | 28,100.00 | 27,250.00 | 27,750.00 | 27,750.00 | 0.18% | 114,552 |
| Dec 19, 2025 | 28,100.00 | 28,300.00 | 27,100.00 | 27,700.00 | 27,700.00 | -0.36% | 118,285 |
| Dec 18, 2025 | 26,600.00 | 28,000.00 | 26,400.00 | 27,800.00 | 27,800.00 | 1.09% | 153,113 |
| Dec 17, 2025 | 28,950.00 | 29,100.00 | 27,200.00 | 27,500.00 | 27,500.00 | -2.31% | 197,064 |
| Dec 16, 2025 | 29,850.00 | 29,850.00 | 27,750.00 | 28,150.00 | 28,150.00 | -9.78% | 417,741 |
| Dec 15, 2025 | 29,300.00 | 31,550.00 | 28,850.00 | 31,200.00 | 31,200.00 | 4.35% | 616,458 |
| Dec 12, 2025 | 26,200.00 | 30,550.00 | 25,600.00 | 29,900.00 | 29,900.00 | 16.57% | 1,111,647 |
| Dec 11, 2025 | 25,600.00 | 26,450.00 | 25,300.00 | 25,650.00 | 25,650.00 | 0.59% | 170,624 |
| Dec 10, 2025 | 25,800.00 | 26,250.00 | 25,350.00 | 25,500.00 | 25,500.00 | -0.97% | 100,872 |
| Dec 9, 2025 | 26,200.00 | 26,450.00 | 25,400.00 | 25,750.00 | 25,750.00 | -0.96% | 135,605 |
| Dec 8, 2025 | 27,050.00 | 27,050.00 | 25,700.00 | 26,000.00 | 26,000.00 | -7.14% | 258,534 |
| 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 |