Taewoong Co.,Ltd (KOSDAQ:044490)
South Korea · Delayed Price · Currency is KRW 37,550
+3,000 (8.68%)
At close: Mar 6, 2026
Taewoong Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |