Taewoong Co.,Ltd (KOSDAQ:044490)
South Korea · Delayed Price · Currency is KRW 30,900
+1,150 (3.87%)
Jan 20, 2026, 11:20 AM KST
Taewoong Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 30,400.00 | 30,400.00 | 29,350.00 | 29,600.00 | - | 1.37% | 185,302 |
| 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 |
| Dec 17, 2025 | 28,950.00 | 29,100.00 | 27,200.00 | 27,500.00 | 27,500.00 | -2.31% | 197,064 |
| Dec 16, 2025 | 29,850.00 | 29,850.00 | 27,750.00 | 28,150.00 | 28,150.00 | -9.78% | 417,741 |
| Dec 15, 2025 | 29,300.00 | 31,550.00 | 28,850.00 | 31,200.00 | 31,200.00 | 4.35% | 616,458 |
| Dec 12, 2025 | 26,200.00 | 30,550.00 | 25,600.00 | 29,900.00 | 29,900.00 | 16.57% | 1,111,647 |
| Dec 11, 2025 | 25,600.00 | 26,450.00 | 25,300.00 | 25,650.00 | 25,650.00 | 0.59% | 170,624 |
| Dec 10, 2025 | 25,800.00 | 26,250.00 | 25,350.00 | 25,500.00 | 25,500.00 | -0.97% | 100,872 |
| Dec 9, 2025 | 26,200.00 | 26,450.00 | 25,400.00 | 25,750.00 | 25,750.00 | -0.96% | 135,605 |
| Dec 8, 2025 | 27,050.00 | 27,050.00 | 25,700.00 | 26,000.00 | 26,000.00 | -7.14% | 258,534 |
| Dec 5, 2025 | 25,200.00 | 29,650.00 | 24,750.00 | 28,000.00 | 28,000.00 | 14.29% | 1,303,971 |
| Dec 4, 2025 | 26,300.00 | 26,600.00 | 24,100.00 | 24,500.00 | 24,500.00 | -2.20% | 301,782 |
| Dec 3, 2025 | 23,950.00 | 25,250.00 | 23,550.00 | 25,050.00 | 25,050.00 | 7.51% | 201,450 |
| Dec 2, 2025 | 23,150.00 | 23,300.00 | 22,850.00 | 23,300.00 | 23,300.00 | -0.43% | 124,063 |
| Dec 1, 2025 | 23,900.00 | 24,050.00 | 23,050.00 | 23,400.00 | 23,400.00 | -1.68% | 55,484 |
| Nov 28, 2025 | 24,300.00 | 24,300.00 | 23,450.00 | 23,800.00 | 23,800.00 | -0.21% | 48,660 |
| Nov 27, 2025 | 24,900.00 | 25,150.00 | 23,600.00 | 23,850.00 | 23,850.00 | -2.45% | 71,179 |
| Nov 26, 2025 | 23,050.00 | 24,600.00 | 23,050.00 | 24,450.00 | 24,450.00 | 4.71% | 103,910 |
| Nov 25, 2025 | 23,500.00 | 23,850.00 | 23,000.00 | 23,350.00 | 23,350.00 | 0.43% | 50,358 |
| Nov 24, 2025 | 23,400.00 | 23,500.00 | 22,550.00 | 23,250.00 | 23,250.00 | 0.22% | 66,989 |
| Nov 21, 2025 | 23,000.00 | 23,300.00 | 22,600.00 | 23,200.00 | 23,200.00 | -4.72% | 84,586 |
| Nov 20, 2025 | 24,050.00 | 25,050.00 | 24,050.00 | 24,350.00 | 24,350.00 | 2.31% | 138,930 |
| Nov 19, 2025 | 24,050.00 | 24,450.00 | 23,000.00 | 23,800.00 | 23,800.00 | 0.42% | 102,243 |
| Nov 18, 2025 | 25,050.00 | 25,150.00 | 23,350.00 | 23,700.00 | 23,700.00 | -7.60% | 182,546 |
| Nov 17, 2025 | 25,500.00 | 25,650.00 | 24,650.00 | 25,650.00 | 25,650.00 | 1.79% | 81,569 |
| Nov 14, 2025 | 25,950.00 | 25,950.00 | 25,000.00 | 25,200.00 | 25,200.00 | -5.44% | 108,159 |
| Nov 13, 2025 | 26,250.00 | 26,950.00 | 25,800.00 | 26,650.00 | 26,650.00 | 2.11% | 82,707 |
| Nov 12, 2025 | 25,850.00 | 26,550.00 | 25,450.00 | 26,100.00 | 26,100.00 | 1.75% | 147,285 |
| Nov 11, 2025 | 26,250.00 | 26,600.00 | 25,150.00 | 25,650.00 | 25,650.00 | -1.91% | 139,031 |
| Nov 10, 2025 | 26,250.00 | 26,550.00 | 25,700.00 | 26,150.00 | 26,150.00 | -0.38% | 154,631 |
| Nov 7, 2025 | 25,150.00 | 26,950.00 | 25,150.00 | 26,250.00 | 26,250.00 | -0.94% | 174,212 |
| Nov 6, 2025 | 27,500.00 | 27,900.00 | 25,650.00 | 26,500.00 | 26,500.00 | -1.30% | 190,525 |