Techwing, Inc. (KOSDAQ:089030)
South Korea
· Delayed Price · Currency is KRW 47,050
+1,550 (3.41%)
At close: Dec 5, 2025
Techwing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45,450.00 | 47,800.00 | 44,950.00 | 47,050.00 | 47,050.00 | 3.41% | 464,069 |
| Dec 4, 2025 | 46,800.00 | 46,950.00 | 44,900.00 | 45,500.00 | 45,500.00 | -4.11% | 528,830 |
| Dec 3, 2025 | 48,000.00 | 48,200.00 | 46,850.00 | 47,450.00 | 47,450.00 | 0.21% | 392,702 |
| Dec 2, 2025 | 49,450.00 | 49,500.00 | 47,100.00 | 47,350.00 | 47,350.00 | -3.47% | 483,835 |
| Dec 1, 2025 | 49,700.00 | 50,200.00 | 48,450.00 | 49,050.00 | 49,050.00 | 4.14% | 731,975 |
| Nov 28, 2025 | 47,000.00 | 47,250.00 | 45,850.00 | 47,100.00 | 47,100.00 | 0.64% | 393,014 |
| Nov 27, 2025 | 47,150.00 | 47,150.00 | 46,050.00 | 46,800.00 | 46,800.00 | 4.46% | 640,719 |
| Nov 26, 2025 | 45,350.00 | 45,350.00 | 43,650.00 | 44,800.00 | 44,800.00 | -0.67% | 416,776 |
| Nov 25, 2025 | 46,600.00 | 46,900.00 | 44,250.00 | 45,100.00 | 45,100.00 | - | 406,094 |
| Nov 24, 2025 | 45,400.00 | 45,500.00 | 43,850.00 | 45,100.00 | 45,100.00 | 0.67% | 590,187 |
| Nov 21, 2025 | 45,150.00 | 46,550.00 | 44,550.00 | 44,800.00 | 44,800.00 | -9.68% | 942,972 |
| Nov 20, 2025 | 52,800.00 | 53,100.00 | 49,350.00 | 49,600.00 | 49,600.00 | -1.20% | 681,468 |
| Nov 19, 2025 | 52,000.00 | 52,600.00 | 49,400.00 | 50,200.00 | 50,200.00 | -5.10% | 685,528 |
| Nov 18, 2025 | 54,000.00 | 54,700.00 | 52,300.00 | 52,900.00 | 52,900.00 | -5.20% | 606,902 |
| Nov 17, 2025 | 56,200.00 | 56,400.00 | 53,300.00 | 55,800.00 | 55,800.00 | 1.64% | 397,969 |
| Nov 14, 2025 | 55,000.00 | 57,000.00 | 53,700.00 | 54,900.00 | 54,900.00 | -5.02% | 781,794 |
| Nov 13, 2025 | 57,600.00 | 58,400.00 | 56,100.00 | 57,800.00 | 57,800.00 | -0.17% | 505,971 |
| Nov 12, 2025 | 59,500.00 | 59,900.00 | 57,500.00 | 57,900.00 | 57,900.00 | -3.50% | 571,879 |
| Nov 11, 2025 | 62,000.00 | 62,800.00 | 59,000.00 | 60,000.00 | 60,000.00 | -1.15% | 424,084 |
| Nov 10, 2025 | 61,000.00 | 61,500.00 | 58,500.00 | 60,700.00 | 60,700.00 | 0.50% | 440,121 |
| Nov 7, 2025 | 61,100.00 | 62,900.00 | 59,900.00 | 60,400.00 | 60,400.00 | -4.28% | 545,413 |
| Nov 6, 2025 | 62,400.00 | 65,700.00 | 58,200.00 | 63,100.00 | 63,100.00 | 4.47% | 975,012 |
| Nov 5, 2025 | 62,100.00 | 62,600.00 | 56,500.00 | 60,400.00 | 60,400.00 | -5.63% | 1,176,091 |
| Nov 4, 2025 | 64,900.00 | 66,000.00 | 62,300.00 | 64,000.00 | 64,000.00 | -0.93% | 502,782 |
| Nov 3, 2025 | 66,800.00 | 66,800.00 | 63,300.00 | 64,600.00 | 64,600.00 | -3.29% | 635,897 |
| Oct 31, 2025 | 64,400.00 | 67,200.00 | 64,400.00 | 66,800.00 | 66,800.00 | 1.67% | 371,157 |
| Oct 30, 2025 | 66,800.00 | 67,900.00 | 64,500.00 | 65,700.00 | 65,700.00 | -2.23% | 445,051 |
| Oct 29, 2025 | 67,300.00 | 69,050.00 | 65,500.00 | 67,200.00 | 67,200.00 | 1.05% | 635,412 |
| Oct 28, 2025 | 65,200.00 | 68,200.00 | 64,800.00 | 66,500.00 | 66,500.00 | -0.45% | 486,080 |
| Oct 27, 2025 | 68,000.00 | 68,000.00 | 64,700.00 | 66,800.00 | 66,800.00 | 0.91% | 743,942 |
| Oct 24, 2025 | 63,600.00 | 66,500.00 | 62,400.00 | 66,200.00 | 66,200.00 | 7.29% | 900,238 |
| Oct 23, 2025 | 61,000.00 | 63,800.00 | 60,500.00 | 61,700.00 | 61,700.00 | -1.44% | 571,020 |
| Oct 22, 2025 | 61,600.00 | 63,000.00 | 60,200.00 | 62,600.00 | 62,600.00 | -1.26% | 901,345 |
| Oct 21, 2025 | 65,900.00 | 66,600.00 | 62,600.00 | 63,400.00 | 63,400.00 | -3.06% | 710,916 |
| Oct 20, 2025 | 67,700.00 | 68,800.00 | 64,700.00 | 65,400.00 | 65,400.00 | - | 762,602 |
| Oct 17, 2025 | 60,700.00 | 67,300.00 | 60,300.00 | 65,400.00 | 65,400.00 | 6.00% | 1,414,005 |
| Oct 16, 2025 | 60,500.00 | 63,000.00 | 59,800.00 | 61,700.00 | 61,700.00 | 0.33% | 661,354 |
| Oct 15, 2025 | 57,100.00 | 61,600.00 | 56,800.00 | 61,500.00 | 61,500.00 | 8.47% | 738,308 |
| Oct 14, 2025 | 62,700.00 | 62,800.00 | 55,000.00 | 56,700.00 | 56,700.00 | -8.10% | 1,348,403 |
| Oct 13, 2025 | 58,700.00 | 62,600.00 | 58,500.00 | 61,700.00 | 61,700.00 | -0.16% | 696,713 |
| Oct 10, 2025 | 63,600.00 | 63,700.00 | 60,700.00 | 61,800.00 | 61,800.00 | 1.31% | 919,422 |
| Oct 2, 2025 | 62,000.00 | 64,600.00 | 59,800.00 | 61,000.00 | 61,000.00 | 2.52% | 1,395,149 |
| Oct 1, 2025 | 59,100.00 | 60,400.00 | 58,200.00 | 59,500.00 | 59,500.00 | 1.19% | 828,208 |
| Sep 30, 2025 | 59,200.00 | 60,000.00 | 57,700.00 | 58,800.00 | 58,800.00 | -0.17% | 553,753 |
| Sep 29, 2025 | 59,000.00 | 59,800.00 | 57,500.00 | 58,900.00 | 58,900.00 | -1.01% | 655,835 |
| Sep 26, 2025 | 57,000.00 | 59,800.00 | 56,700.00 | 59,500.00 | 59,500.00 | 0.85% | 1,072,111 |
| Sep 25, 2025 | 58,200.00 | 59,900.00 | 57,600.00 | 59,000.00 | 59,000.00 | -1.83% | 658,706 |
| Sep 24, 2025 | 58,900.00 | 60,900.00 | 58,000.00 | 60,100.00 | 60,100.00 | 0.17% | 1,144,593 |
| Sep 23, 2025 | 59,400.00 | 60,500.00 | 57,600.00 | 60,000.00 | 60,000.00 | 5.45% | 1,164,177 |
| Sep 22, 2025 | 53,700.00 | 57,900.00 | 52,800.00 | 56,900.00 | 56,900.00 | 6.95% | 1,450,810 |
| Sep 19, 2025 | 53,100.00 | 53,600.00 | 51,200.00 | 53,200.00 | 53,200.00 | 2.90% | 964,354 |
| Sep 18, 2025 | 49,550.00 | 53,400.00 | 48,450.00 | 51,700.00 | 51,700.00 | 5.51% | 2,501,925 |
| Sep 17, 2025 | 47,500.00 | 50,700.00 | 47,050.00 | 49,000.00 | 49,000.00 | -0.91% | 1,874,220 |
| Sep 16, 2025 | 50,200.00 | 51,300.00 | 48,000.00 | 49,450.00 | 49,450.00 | -3.42% | 2,399,320 |
| Sep 15, 2025 | 43,000.00 | 51,500.00 | 41,500.00 | 51,200.00 | 51,200.00 | 21.76% | 3,669,701 |
| Sep 12, 2025 | 42,250.00 | 42,950.00 | 41,450.00 | 42,050.00 | 42,050.00 | 0.36% | 662,417 |
| Sep 11, 2025 | 41,450.00 | 41,900.00 | 40,350.00 | 41,900.00 | 41,900.00 | 2.44% | 651,093 |
| Sep 10, 2025 | 41,300.00 | 42,000.00 | 40,400.00 | 40,900.00 | 40,900.00 | 0.37% | 633,715 |
| Sep 9, 2025 | 40,100.00 | 41,100.00 | 39,700.00 | 40,750.00 | 40,750.00 | 1.49% | 532,848 |
| Sep 8, 2025 | 37,500.00 | 40,750.00 | 37,400.00 | 40,150.00 | 40,150.00 | 6.50% | 1,069,385 |
| Sep 5, 2025 | 38,700.00 | 38,700.00 | 37,400.00 | 37,700.00 | 37,700.00 | -0.40% | 512,745 |
| Sep 4, 2025 | 37,200.00 | 39,150.00 | 36,750.00 | 37,850.00 | 37,850.00 | 2.99% | 1,370,395 |
| Sep 3, 2025 | 35,150.00 | 36,950.00 | 35,100.00 | 36,750.00 | 36,750.00 | 3.09% | 991,730 |
| Sep 2, 2025 | 36,700.00 | 36,750.00 | 34,850.00 | 35,650.00 | 35,650.00 | -0.42% | 750,621 |
| Sep 1, 2025 | 32,100.00 | 36,550.00 | 31,800.00 | 35,800.00 | 35,800.00 | 9.48% | 2,781,211 |
| Aug 29, 2025 | 30,350.00 | 33,050.00 | 30,300.00 | 32,700.00 | 32,700.00 | 7.04% | 1,388,819 |
| Aug 28, 2025 | 30,400.00 | 30,900.00 | 29,700.00 | 30,550.00 | 30,550.00 | -1.45% | 382,337 |
| Aug 27, 2025 | 30,700.00 | 31,100.00 | 30,200.00 | 31,000.00 | 31,000.00 | -0.32% | 282,790 |
| Aug 26, 2025 | 30,500.00 | 31,450.00 | 30,450.00 | 31,100.00 | 31,100.00 | 1.30% | 553,465 |
| Aug 25, 2025 | 29,400.00 | 30,850.00 | 28,900.00 | 30,700.00 | 30,700.00 | 6.41% | 594,487 |
| Aug 22, 2025 | 26,850.00 | 29,100.00 | 26,850.00 | 28,850.00 | 28,850.00 | 7.45% | 556,366 |
| Aug 21, 2025 | 27,300.00 | 27,400.00 | 26,650.00 | 26,850.00 | 26,850.00 | -0.92% | 140,207 |
| Aug 20, 2025 | 27,300.00 | 27,450.00 | 26,500.00 | 27,100.00 | 27,100.00 | -3.04% | 351,098 |
| Aug 19, 2025 | 28,450.00 | 28,500.00 | 27,500.00 | 27,950.00 | 27,950.00 | -1.06% | 171,542 |
| Aug 18, 2025 | 28,550.00 | 28,850.00 | 28,200.00 | 28,250.00 | 28,250.00 | -3.25% | 228,869 |
| Aug 14, 2025 | 29,150.00 | 29,400.00 | 28,800.00 | 29,200.00 | 29,200.00 | -0.51% | 234,652 |
| Aug 13, 2025 | 30,000.00 | 30,150.00 | 29,100.00 | 29,350.00 | 29,350.00 | -0.34% | 241,007 |
| Aug 12, 2025 | 29,300.00 | 30,400.00 | 29,200.00 | 29,450.00 | 29,450.00 | 0.86% | 450,527 |
| Aug 11, 2025 | 29,350.00 | 29,850.00 | 29,150.00 | 29,200.00 | 29,200.00 | -0.34% | 184,258 |
| Aug 8, 2025 | 29,100.00 | 30,200.00 | 28,700.00 | 29,300.00 | 29,300.00 | 0.51% | 501,993 |
| Aug 7, 2025 | 29,450.00 | 29,450.00 | 28,600.00 | 29,150.00 | 29,150.00 | 2.28% | 317,141 |
| Aug 6, 2025 | 28,000.00 | 28,850.00 | 28,000.00 | 28,500.00 | 28,500.00 | - | 291,196 |
| Aug 5, 2025 | 27,300.00 | 28,800.00 | 27,100.00 | 28,500.00 | 28,500.00 | 5.75% | 503,405 |
| Aug 4, 2025 | 26,300.00 | 27,100.00 | 26,050.00 | 26,950.00 | 26,950.00 | 1.13% | 224,697 |
| Aug 1, 2025 | 27,400.00 | 27,550.00 | 26,550.00 | 26,650.00 | 26,650.00 | -4.82% | 363,769 |
| Jul 31, 2025 | 28,300.00 | 28,650.00 | 27,750.00 | 28,000.00 | 28,000.00 | 0.72% | 474,954 |
| Jul 30, 2025 | 27,650.00 | 28,550.00 | 27,450.00 | 27,800.00 | 27,800.00 | - | 500,999 |
| Jul 29, 2025 | 28,000.00 | 28,100.00 | 27,150.00 | 27,800.00 | 27,800.00 | -0.54% | 273,685 |
| Jul 28, 2025 | 27,600.00 | 28,250.00 | 27,000.00 | 27,950.00 | 27,950.00 | 3.52% | 566,649 |
| Jul 25, 2025 | 27,250.00 | 27,450.00 | 26,500.00 | 27,000.00 | 27,000.00 | -0.18% | 388,912 |
| Jul 24, 2025 | 28,350.00 | 28,550.00 | 26,950.00 | 27,050.00 | 27,050.00 | -3.39% | 666,322 |
| Jul 23, 2025 | 27,850.00 | 28,200.00 | 27,500.00 | 28,000.00 | 28,000.00 | - | 320,617 |
| Jul 22, 2025 | 29,000.00 | 29,050.00 | 27,900.00 | 28,000.00 | 28,000.00 | -3.45% | 408,095 |
| Jul 21, 2025 | 29,000.00 | 29,300.00 | 28,800.00 | 29,000.00 | 29,000.00 | -0.34% | 248,843 |
| Jul 18, 2025 | 29,450.00 | 29,450.00 | 28,600.00 | 29,100.00 | 29,100.00 | -0.68% | 268,374 |
| Jul 17, 2025 | 29,500.00 | 29,550.00 | 28,500.00 | 29,300.00 | 29,300.00 | -0.68% | 399,987 |
| Jul 16, 2025 | 30,050.00 | 30,250.00 | 29,500.00 | 29,500.00 | 29,500.00 | -1.67% | 299,731 |
| Jul 15, 2025 | 29,000.00 | 30,100.00 | 28,300.00 | 30,000.00 | 30,000.00 | 3.45% | 543,707 |
| Jul 14, 2025 | 30,000.00 | 30,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | -3.49% | 508,832 |
| Jul 11, 2025 | 30,150.00 | 30,800.00 | 29,950.00 | 30,050.00 | 30,050.00 | - | 589,820 |