Taewoong Co.,Ltd (KOSDAQ:044490)
South Korea
· Delayed Price · Currency is KRW 53,400
+600 (1.14%)
Apr 29, 2026, 11:30 AM KST
Taewoong Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53,700.00 | 54,400.00 | 52,500.00 | 52,800.00 | 52,800.00 | -3.12% | 199,538 |
| Apr 27, 2026 | 55,400.00 | 55,500.00 | 52,850.00 | 54,500.00 | 54,500.00 | 2.25% | 433,184 |
| Apr 24, 2026 | 52,700.00 | 54,000.00 | 51,200.00 | 53,300.00 | 53,300.00 | 0.57% | 400,839 |
| Apr 23, 2026 | 49,700.00 | 53,000.00 | 48,300.00 | 53,000.00 | 53,000.00 | 12.77% | 914,244 |
| Apr 22, 2026 | 47,500.00 | 47,650.00 | 45,800.00 | 47,000.00 | 47,000.00 | -1.67% | 282,878 |
| Apr 21, 2026 | 50,400.00 | 52,000.00 | 47,500.00 | 47,800.00 | 47,800.00 | -4.40% | 458,130 |
| Apr 20, 2026 | 49,850.00 | 50,800.00 | 48,700.00 | 50,000.00 | 50,000.00 | 1.42% | 213,962 |
| Apr 17, 2026 | 51,500.00 | 51,500.00 | 49,000.00 | 49,300.00 | 49,300.00 | -3.52% | 189,848 |
| Apr 16, 2026 | 53,200.00 | 53,500.00 | 50,100.00 | 51,100.00 | 51,100.00 | -0.39% | 365,218 |
| Apr 15, 2026 | 47,450.00 | 51,900.00 | 46,500.00 | 51,300.00 | 51,300.00 | 10.20% | 670,984 |
| Apr 14, 2026 | 45,700.00 | 47,200.00 | 43,700.00 | 46,550.00 | 46,550.00 | 2.76% | 353,860 |
| Apr 13, 2026 | 45,100.00 | 45,550.00 | 44,250.00 | 45,300.00 | 45,300.00 | 0.67% | 141,688 |
| Apr 10, 2026 | 46,200.00 | 47,150.00 | 44,700.00 | 45,000.00 | 45,000.00 | -1.32% | 167,321 |
| Apr 9, 2026 | 47,950.00 | 48,150.00 | 45,100.00 | 45,600.00 | 45,600.00 | -1.30% | 197,275 |
| Apr 8, 2026 | 47,650.00 | 47,750.00 | 45,550.00 | 46,200.00 | 46,200.00 | 1.32% | 416,938 |
| Apr 7, 2026 | 50,300.00 | 50,300.00 | 44,400.00 | 45,600.00 | 45,600.00 | -9.16% | 411,129 |
| Apr 6, 2026 | 49,950.00 | 52,500.00 | 49,250.00 | 50,200.00 | 50,200.00 | -0.99% | 444,417 |
| Apr 3, 2026 | 45,200.00 | 53,200.00 | 43,700.00 | 50,700.00 | 50,700.00 | 14.32% | 1,053,595 |
| Apr 2, 2026 | 51,200.00 | 51,300.00 | 43,100.00 | 44,350.00 | 44,350.00 | -10.49% | 624,887 |
| Apr 1, 2026 | 51,000.00 | 51,600.00 | 48,800.00 | 49,550.00 | 49,550.00 | -0.20% | 509,089 |
| Mar 31, 2026 | 49,000.00 | 54,000.00 | 48,000.00 | 49,650.00 | 49,650.00 | 5.86% | 1,576,589 |
| Mar 30, 2026 | 44,100.00 | 47,550.00 | 43,450.00 | 46,900.00 | 46,900.00 | -0.11% | 282,061 |
| Mar 27, 2026 | 44,550.00 | 47,850.00 | 43,750.00 | 46,950.00 | 46,950.00 | 3.64% | 440,822 |
| Mar 26, 2026 | 47,400.00 | 47,400.00 | 44,200.00 | 45,300.00 | 45,300.00 | -2.58% | 310,956 |
| Mar 25, 2026 | 49,350.00 | 49,350.00 | 46,050.00 | 46,500.00 | 46,500.00 | -2.92% | 593,465 |
| Mar 24, 2026 | 54,500.00 | 54,900.00 | 47,000.00 | 47,900.00 | 47,900.00 | -9.11% | 707,389 |
| Mar 23, 2026 | 56,300.00 | 56,500.00 | 52,100.00 | 52,700.00 | 52,700.00 | -8.03% | 665,617 |
| Mar 20, 2026 | 49,100.00 | 58,800.00 | 48,000.00 | 57,300.00 | 57,300.00 | 26.49% | 3,842,260 |
| Mar 19, 2026 | 42,050.00 | 46,850.00 | 42,050.00 | 45,300.00 | 45,300.00 | 2.72% | 515,244 |
| Mar 18, 2026 | 44,300.00 | 45,750.00 | 43,350.00 | 44,100.00 | 44,100.00 | 3.04% | 337,602 |
| Mar 17, 2026 | 45,000.00 | 45,150.00 | 42,650.00 | 42,800.00 | 42,800.00 | -4.46% | 364,471 |
| Mar 16, 2026 | 49,200.00 | 49,700.00 | 44,100.00 | 44,800.00 | 44,800.00 | -8.48% | 552,052 |
| Mar 13, 2026 | 48,100.00 | 52,000.00 | 47,500.00 | 48,950.00 | 48,950.00 | -0.31% | 798,632 |
| Mar 12, 2026 | 48,600.00 | 50,700.00 | 47,850.00 | 49,100.00 | 49,100.00 | 2.40% | 699,157 |
| Mar 11, 2026 | 49,500.00 | 52,400.00 | 46,250.00 | 47,950.00 | 47,950.00 | -4.10% | 1,509,619 |
| Mar 10, 2026 | 41,950.00 | 51,500.00 | 40,750.00 | 50,000.00 | 50,000.00 | 24.69% | 3,637,378 |
| Mar 9, 2026 | 40,600.00 | 40,600.00 | 37,500.00 | 40,100.00 | 40,100.00 | 6.79% | 851,776 |
| Mar 6, 2026 | 35,200.00 | 37,750.00 | 34,500.00 | 37,550.00 | 37,550.00 | 8.68% | 626,459 |
| 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 |