Taewoong Co.,Ltd (KOSDAQ:044490)
South Korea · Delayed Price · Currency is KRW 32,150
-450 (-1.38%)
Sep 18, 2025, 3:30 PM KST
Taewoong Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 33,600.00 | 33,650.00 | 32,600.00 | 32,600.00 | 32,600.00 | -4.40% | 156,866 |
| Sep 16, 2025 | 33,600.00 | 34,550.00 | 33,300.00 | 34,100.00 | 34,100.00 | 2.40% | 232,647 |
| Sep 15, 2025 | 33,600.00 | 33,600.00 | 32,500.00 | 33,300.00 | 33,300.00 | 0.45% | 184,834 |
| Sep 12, 2025 | 33,650.00 | 34,150.00 | 32,550.00 | 33,150.00 | 33,150.00 | -2.93% | 360,105 |
| Sep 11, 2025 | 35,850.00 | 36,500.00 | 34,050.00 | 34,150.00 | 34,150.00 | -3.80% | 315,313 |
| Sep 10, 2025 | 35,600.00 | 36,050.00 | 34,800.00 | 35,500.00 | 35,500.00 | 1.14% | 255,868 |
| Sep 9, 2025 | 36,850.00 | 37,300.00 | 34,550.00 | 35,100.00 | 35,100.00 | -4.62% | 320,082 |
| Sep 8, 2025 | 35,900.00 | 37,150.00 | 35,550.00 | 36,800.00 | 36,800.00 | 1.80% | 127,117 |
| Sep 5, 2025 | 37,200.00 | 37,300.00 | 36,150.00 | 36,150.00 | 36,150.00 | -2.43% | 177,571 |
| Sep 4, 2025 | 38,700.00 | 39,050.00 | 36,950.00 | 37,050.00 | 37,050.00 | -2.50% | 206,761 |
| Sep 3, 2025 | 37,300.00 | 39,300.00 | 37,300.00 | 38,000.00 | 38,000.00 | 2.84% | 276,406 |
| Sep 2, 2025 | 35,650.00 | 37,600.00 | 35,350.00 | 36,950.00 | 36,950.00 | 5.27% | 259,836 |
| Sep 1, 2025 | 36,700.00 | 37,450.00 | 35,000.00 | 35,100.00 | 35,100.00 | -6.65% | 351,057 |
| Aug 29, 2025 | 38,550.00 | 39,200.00 | 37,550.00 | 37,600.00 | 37,600.00 | -1.44% | 211,359 |
| Aug 28, 2025 | 37,150.00 | 39,000.00 | 36,800.00 | 38,150.00 | 38,150.00 | 1.60% | 317,885 |
| Aug 27, 2025 | 37,750.00 | 38,900.00 | 37,050.00 | 37,550.00 | 37,550.00 | 0.27% | 270,629 |
| Aug 26, 2025 | 37,050.00 | 37,800.00 | 35,900.00 | 37,450.00 | 37,450.00 | -1.58% | 340,011 |
| Aug 25, 2025 | 37,400.00 | 38,400.00 | 35,850.00 | 38,050.00 | 38,050.00 | 3.68% | 337,003 |
| Aug 22, 2025 | 37,950.00 | 38,100.00 | 36,400.00 | 36,700.00 | 36,700.00 | -2.26% | 302,332 |
| Aug 21, 2025 | 36,250.00 | 38,400.00 | 35,200.00 | 37,550.00 | 37,550.00 | 5.48% | 656,522 |
| Aug 20, 2025 | 33,600.00 | 36,250.00 | 33,550.00 | 35,600.00 | 35,600.00 | -2.20% | 535,340 |
| Aug 19, 2025 | 39,200.00 | 40,100.00 | 36,250.00 | 36,400.00 | 36,400.00 | -11.11% | 587,475 |
| Aug 18, 2025 | 41,350.00 | 41,900.00 | 39,600.00 | 40,950.00 | 40,950.00 | -1.80% | 212,896 |
| Aug 14, 2025 | 43,000.00 | 43,000.00 | 41,600.00 | 41,700.00 | 41,700.00 | -4.58% | 290,026 |
| Aug 13, 2025 | 44,550.00 | 45,350.00 | 43,200.00 | 43,700.00 | 43,700.00 | 1.16% | 260,668 |
| Aug 12, 2025 | 43,950.00 | 46,000.00 | 42,850.00 | 43,200.00 | 43,200.00 | -1.14% | 613,500 |
| Aug 11, 2025 | 40,000.00 | 44,850.00 | 40,000.00 | 43,700.00 | 43,700.00 | 8.44% | 1,227,760 |
| Aug 8, 2025 | 41,750.00 | 41,850.00 | 40,100.00 | 40,300.00 | 40,300.00 | -2.77% | 234,724 |
| 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 |