Skip to main content
Taewoong Logistics Co., Ltd. (KOSDAQ:124560)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,820.00
-5.00 (-0.18%)
At close: Dec 5, 2025

Taewoong Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,825.002,835.002,775.002,820.002,820.00-0.18%63,807
Dec 4, 20252,795.002,835.002,790.002,825.002,825.000.18%46,497
Dec 3, 20252,820.002,825.002,785.002,820.002,820.000.71%117,810
Dec 2, 20252,780.002,800.002,745.002,800.002,800.001.27%56,176
Dec 1, 20252,760.002,795.002,745.002,765.002,765.000.18%125,759
Nov 28, 20252,735.002,760.002,715.002,760.002,760.001.10%97,908
Nov 27, 20252,720.002,745.002,710.002,730.002,730.000.55%52,191
Nov 26, 20252,700.002,735.002,700.002,715.002,715.001.69%83,526
Nov 25, 20252,720.002,745.002,670.002,670.002,670.00-1.84%94,504
Nov 24, 20252,730.002,760.002,690.002,720.002,720.000.18%72,458
Nov 21, 20252,750.002,755.002,675.002,715.002,715.00-1.27%108,125
Nov 20, 20252,710.002,765.002,705.002,750.002,750.001.85%68,120
Nov 19, 20252,675.002,710.002,635.002,700.002,700.000.56%101,026
Nov 18, 20252,705.002,750.002,650.002,685.002,685.00-0.92%154,682
Nov 17, 20252,780.002,785.002,700.002,710.002,710.00-1.09%132,347
Nov 14, 20252,905.002,920.002,735.002,740.002,740.00-5.84%575,164
Nov 13, 20252,890.002,920.002,875.002,910.002,910.000.52%68,793
Nov 12, 20252,850.002,905.002,840.002,895.002,895.001.40%99,465
Nov 11, 20252,880.002,900.002,830.002,855.002,855.00-0.52%81,636
Nov 10, 20252,795.002,875.002,795.002,870.002,870.002.68%95,835
Nov 7, 20252,845.002,845.002,750.002,795.002,795.00-1.06%211,033
Nov 6, 20252,790.002,845.002,780.002,825.002,825.002.17%154,618
Nov 5, 20252,835.002,835.002,730.002,765.002,765.00-2.12%269,079
Nov 4, 20252,805.002,840.002,790.002,825.002,825.000.89%94,590
Nov 3, 20252,865.002,870.002,800.002,800.002,800.00-1.75%228,392
Oct 31, 20252,885.002,910.002,845.002,850.002,850.00-1.72%196,315
Oct 30, 20252,935.002,950.002,880.002,900.002,900.00-1.02%276,858
Oct 29, 20252,970.002,975.002,930.002,930.002,930.00-1.18%191,040
Oct 28, 20252,970.002,980.002,940.002,965.002,965.00-92,854
Oct 27, 20252,935.003,005.002,935.002,965.002,965.000.51%170,799
Oct 24, 20253,020.003,025.002,940.002,950.002,950.00-1.83%286,305
Oct 23, 20253,025.003,050.003,000.003,005.003,005.00-1.31%136,194
Oct 22, 20253,000.003,050.002,970.003,045.003,045.001.67%153,002
Oct 21, 20253,000.003,025.002,985.002,995.002,995.00-0.17%154,094
Oct 20, 20253,005.003,020.002,995.003,000.003,000.00-0.17%85,824
Oct 17, 20253,045.003,050.002,990.003,005.003,005.00-1.15%212,159
Oct 16, 20253,110.003,130.003,035.003,040.003,040.00-1.62%306,730
Oct 15, 20253,060.003,110.003,050.003,090.003,090.00-0.64%328,497
Oct 14, 20252,985.003,270.002,985.003,110.003,110.003.84%2,071,440
Oct 13, 20252,985.003,020.002,940.002,995.002,995.00-135,176
Oct 10, 20253,055.003,060.002,990.002,995.002,995.00-2.12%269,123
Oct 2, 20253,020.003,065.003,020.003,060.003,060.000.82%90,104
Oct 1, 20253,035.003,055.003,005.003,035.003,035.000.66%102,470
Sep 30, 20253,070.003,070.003,015.003,015.003,015.00-1.31%85,096
Sep 29, 20253,010.003,067.003,000.003,055.003,055.001.66%160,504
Sep 26, 20253,070.003,080.003,000.003,005.003,005.00-2.12%323,048
Sep 25, 20253,090.003,090.003,045.003,070.003,070.00-139,749
Sep 24, 20253,110.003,115.003,055.003,070.003,070.00-1.29%175,531
Sep 23, 20253,130.003,170.003,080.003,110.003,110.00-0.64%325,666
Sep 22, 20253,135.003,145.003,110.003,130.003,130.00-0.16%216,159
Sep 19, 20253,170.003,200.003,130.003,135.003,135.00-1.10%326,121
Sep 18, 20253,165.003,170.003,135.003,170.003,170.000.79%286,841
Sep 17, 20253,145.003,330.003,120.003,145.003,145.00-1,460,949
Sep 16, 20253,175.003,210.003,130.003,145.003,145.00-0.94%393,262
Sep 15, 20253,210.003,220.003,160.003,175.003,175.00-0.78%294,341
Sep 12, 20253,190.003,230.003,175.003,200.003,200.000.79%316,427
Sep 11, 20253,240.003,245.003,170.003,175.003,175.00-1.85%416,896
Sep 10, 20253,175.003,235.003,150.003,235.003,235.001.73%382,854
Sep 9, 20253,205.003,255.003,155.003,180.003,180.00-1.55%521,722
Sep 8, 20253,220.003,250.003,150.003,230.003,230.00-692,069
Sep 5, 20253,130.003,230.003,120.003,230.003,230.003.36%1,466,279
Sep 4, 20253,180.003,185.003,090.003,125.003,125.00-5.02%2,500,620
Sep 3, 20253,415.003,555.003,230.003,290.003,290.00-2.81%5,845,483
Sep 2, 20253,020.003,655.003,010.003,385.003,385.0011.90%24,675,210
Sep 1, 20253,090.003,090.003,020.003,025.003,025.00-2.10%127,955
Aug 29, 20253,100.003,110.003,060.003,090.003,090.00-0.32%81,380
Aug 28, 20253,085.003,115.003,060.003,100.003,100.000.81%82,043
Aug 27, 20253,115.003,145.003,060.003,075.003,075.00-0.97%123,108
Aug 26, 20253,145.003,200.003,090.003,105.003,105.00-2.05%219,203
Aug 25, 20253,130.003,180.003,125.003,170.003,170.001.77%159,003
Aug 22, 20253,135.003,180.003,105.003,115.003,115.00-0.16%271,905
Aug 21, 20253,125.003,210.003,120.003,120.003,120.00-633,861
Aug 20, 20253,035.003,450.002,995.003,120.003,120.001.96%4,001,471
Aug 19, 20253,070.003,090.003,020.003,060.003,060.00-0.33%139,718
Aug 18, 20253,150.003,150.003,030.003,070.003,070.00-1.76%137,258
Aug 14, 20253,175.003,215.003,120.003,125.003,125.00-2.19%150,309
Aug 13, 20253,205.003,250.003,170.003,195.003,195.00-0.16%107,854
Aug 12, 20253,225.003,245.003,175.003,200.003,200.00-0.78%93,852
Aug 11, 20253,210.003,235.003,145.003,225.003,225.001.10%160,108
Aug 8, 20253,185.003,205.003,150.003,190.003,190.000.47%146,486
Aug 7, 20253,140.003,175.003,100.003,175.003,175.001.11%101,141
Aug 6, 20253,115.003,140.003,080.003,140.003,140.000.80%44,215
Aug 5, 20253,120.003,170.003,080.003,115.003,115.00-0.80%155,234
Aug 4, 20253,020.003,145.003,000.003,140.003,140.003.97%205,494
Aug 1, 20253,140.003,145.002,995.003,020.003,020.00-3.51%359,568
Jul 31, 20253,115.003,215.003,115.003,130.003,130.000.48%131,839
Jul 30, 20253,105.003,150.003,100.003,115.003,115.000.32%75,256
Jul 29, 20253,155.003,160.003,090.003,105.003,105.00-1.11%77,835
Jul 28, 20253,195.003,200.003,095.003,140.003,140.00-0.95%199,875
Jul 25, 20253,215.003,250.003,160.003,170.003,170.00-1.09%160,040
Jul 24, 20253,240.003,265.003,200.003,205.003,205.00-1.23%238,685
Jul 23, 20253,230.003,290.003,200.003,245.003,245.000.78%305,943
Jul 22, 20253,280.003,280.003,160.003,220.003,220.00-2.13%397,038
Jul 21, 20253,320.003,335.003,255.003,290.003,290.00-0.90%196,289
Jul 18, 20253,355.003,390.003,290.003,320.003,320.00-1.63%390,585
Jul 17, 20253,400.003,410.003,310.003,375.003,375.00-0.15%385,857
Jul 16, 20253,460.003,475.003,380.003,380.003,380.00-2.31%613,990
Jul 15, 20253,380.003,780.003,320.003,460.003,460.003.28%7,521,829
Jul 14, 20253,300.003,380.003,255.003,350.003,350.001.52%601,808
Jul 11, 20253,225.003,355.003,205.003,300.003,300.003.13%913,110