Taewoong Co.,Ltd (KOSDAQ:044490)
South Korea · Delayed Price · Currency is KRW 40,300
-1,150 (-2.77%)
Aug 8, 2025, 3:30 PM KST
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 41,850.00 | 43,650.00 | 41,150.00 | 41,450.00 | 41,450.00 | -2.93% | 362,833 |
| Aug 6, 2025 | 42,100.00 | 45,850.00 | 41,000.00 | 42,700.00 | 42,700.00 | 5.43% | 1,778,989 |
| Aug 5, 2025 | 39,750.00 | 41,000.00 | 39,050.00 | 40,500.00 | 40,500.00 | 2.79% | 351,050 |
| Aug 4, 2025 | 36,400.00 | 40,200.00 | 36,400.00 | 39,400.00 | 39,400.00 | 6.20% | 488,883 |
| Aug 1, 2025 | 39,850.00 | 40,100.00 | 36,400.00 | 37,100.00 | 37,100.00 | -8.40% | 510,331 |
| Jul 31, 2025 | 40,250.00 | 41,500.00 | 39,000.00 | 40,500.00 | 40,500.00 | 1.25% | 489,438 |
| Jul 30, 2025 | 40,000.00 | 40,000.00 | 38,450.00 | 40,000.00 | 40,000.00 | -0.74% | 291,698 |
| Jul 29, 2025 | 38,900.00 | 40,500.00 | 38,000.00 | 40,300.00 | 40,300.00 | 2.81% | 368,257 |
| Jul 28, 2025 | 38,600.00 | 39,300.00 | 38,000.00 | 39,200.00 | 39,200.00 | -0.63% | 287,778 |
| Jul 25, 2025 | 38,500.00 | 40,700.00 | 37,050.00 | 39,450.00 | 39,450.00 | 3.14% | 682,808 |
| Jul 24, 2025 | 39,950.00 | 40,900.00 | 38,000.00 | 38,250.00 | 38,250.00 | - | 796,891 |
| Jul 23, 2025 | 38,850.00 | 39,000.00 | 36,100.00 | 38,250.00 | 38,250.00 | -0.52% | 815,166 |
| Jul 22, 2025 | 41,150.00 | 41,200.00 | 37,950.00 | 38,450.00 | 38,450.00 | -10.89% | 1,198,312 |
| Jul 21, 2025 | 34,500.00 | 43,800.00 | 33,350.00 | 43,150.00 | 43,150.00 | 28.04% | 3,897,215 |
| Jul 18, 2025 | 34,200.00 | 34,550.00 | 33,200.00 | 33,700.00 | 33,700.00 | -0.44% | 249,298 |
| Jul 17, 2025 | 34,200.00 | 36,450.00 | 32,700.00 | 33,850.00 | 33,850.00 | 1.35% | 1,364,261 |
| Jul 16, 2025 | 33,750.00 | 34,200.00 | 31,900.00 | 33,400.00 | 33,400.00 | -0.45% | 397,018 |
| Jul 15, 2025 | 31,200.00 | 33,850.00 | 31,100.00 | 33,550.00 | 33,550.00 | 11.83% | 746,688 |
| Jul 14, 2025 | 31,250.00 | 32,000.00 | 29,925.00 | 30,000.00 | 30,000.00 | -4.15% | 274,632 |
| Jul 11, 2025 | 34,000.00 | 34,600.00 | 31,150.00 | 31,300.00 | 31,300.00 | -6.29% | 334,533 |
| Jul 10, 2025 | 33,200.00 | 35,050.00 | 32,250.00 | 33,400.00 | 33,400.00 | 2.30% | 409,540 |
| Jul 9, 2025 | 33,400.00 | 33,700.00 | 32,000.00 | 32,650.00 | 32,650.00 | -0.15% | 404,114 |
| Jul 8, 2025 | 31,650.00 | 33,800.00 | 31,200.00 | 32,700.00 | 32,700.00 | 4.64% | 616,540 |
| Jul 7, 2025 | 29,300.00 | 31,500.00 | 29,000.00 | 31,250.00 | 31,250.00 | 3.31% | 404,951 |
| Jul 4, 2025 | 30,800.00 | 32,100.00 | 29,950.00 | 30,250.00 | 30,250.00 | -3.51% | 313,562 |
| Jul 3, 2025 | 31,350.00 | 32,400.00 | 30,700.00 | 31,350.00 | 31,350.00 | 2.96% | 412,004 |
| Jul 2, 2025 | 30,400.00 | 30,850.00 | 28,650.00 | 30,450.00 | 30,450.00 | 1.50% | 614,603 |
| Jul 1, 2025 | 31,800.00 | 33,800.00 | 29,700.00 | 30,000.00 | 30,000.00 | -8.12% | 706,833 |
| Jun 30, 2025 | 35,000.00 | 36,250.00 | 30,850.00 | 32,650.00 | 32,650.00 | -5.50% | 992,158 |
| Jun 27, 2025 | 37,300.00 | 41,000.00 | 34,000.00 | 34,550.00 | 34,550.00 | -6.24% | 1,160,759 |
| Jun 26, 2025 | 35,850.00 | 36,900.00 | 33,650.00 | 36,850.00 | 36,850.00 | - | 656,067 |
| Jun 25, 2025 | 35,500.00 | 38,400.00 | 33,700.00 | 36,850.00 | 36,850.00 | 4.69% | 970,596 |
| Jun 24, 2025 | 34,500.00 | 35,900.00 | 32,300.00 | 35,200.00 | 35,200.00 | 5.86% | 826,520 |
| Jun 23, 2025 | 31,100.00 | 36,700.00 | 30,400.00 | 33,250.00 | 33,250.00 | 4.89% | 1,459,843 |
| Jun 20, 2025 | 32,500.00 | 32,900.00 | 29,550.00 | 31,700.00 | 31,700.00 | -2.16% | 647,722 |
| Jun 19, 2025 | 29,500.00 | 32,800.00 | 28,350.00 | 32,400.00 | 32,400.00 | 9.83% | 1,327,514 |
| Jun 18, 2025 | 29,800.00 | 30,000.00 | 27,600.00 | 29,500.00 | 29,500.00 | -1.99% | 766,145 |
| Jun 17, 2025 | 32,100.00 | 32,500.00 | 27,400.00 | 30,100.00 | 30,100.00 | -4.44% | 1,173,821 |
| Jun 16, 2025 | 30,500.00 | 31,850.00 | 29,050.00 | 31,500.00 | 31,500.00 | 1.94% | 1,197,714 |
| Jun 13, 2025 | 32,300.00 | 32,350.00 | 29,450.00 | 30,900.00 | 30,900.00 | -6.22% | 1,424,521 |
| Jun 12, 2025 | 31,400.00 | 35,400.00 | 30,500.00 | 32,950.00 | 32,950.00 | 13.23% | 6,271,272 |
| Jun 11, 2025 | 29,350.00 | 31,950.00 | 28,850.00 | 29,100.00 | 29,100.00 | -0.68% | 1,788,345 |
| Jun 10, 2025 | 27,700.00 | 33,400.00 | 26,200.00 | 29,300.00 | 29,300.00 | 4.27% | 6,371,541 |
| Jun 9, 2025 | 28,750.00 | 29,650.00 | 27,800.00 | 28,100.00 | 28,100.00 | -1.58% | 541,833 |
| Jun 5, 2025 | 28,100.00 | 28,550.00 | 27,250.00 | 28,550.00 | 28,550.00 | 4.20% | 617,284 |
| Jun 4, 2025 | 26,900.00 | 27,400.00 | 25,850.00 | 27,400.00 | 27,400.00 | -0.36% | 729,513 |
| Jun 2, 2025 | 22,450.00 | 29,750.00 | 21,900.00 | 27,500.00 | 27,500.00 | 20.09% | 12,252,677 |
| May 30, 2025 | 22,400.00 | 24,500.00 | 21,750.00 | 22,900.00 | 22,900.00 | 3.62% | 5,675,973 |
| May 29, 2025 | 19,340.00 | 22,650.00 | 19,260.00 | 22,100.00 | 22,100.00 | 13.92% | 5,417,952 |
| May 28, 2025 | 20,000.00 | 22,350.00 | 19,210.00 | 19,400.00 | 19,400.00 | 1.57% | 5,405,373 |