Taewoong Co.,Ltd (KOSDAQ:044490)
South Korea · Delayed Price · Currency is KRW 24,650
+400 (1.65%)
Jul 21, 2026, 12:45 PM KST
Taewoong Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 24,050.00 | 24,850.00 | 23,100.00 | 24,650.00 | - | 1.65% | 34,426 |
| Jul 20, 2026 | 25,550.00 | 25,800.00 | 24,150.00 | 24,250.00 | 24,250.00 | -8.66% | 98,031 |
| Jul 16, 2026 | 27,200.00 | 28,150.00 | 26,100.00 | 26,550.00 | 26,550.00 | -5.01% | 59,411 |
| Jul 15, 2026 | 26,550.00 | 28,250.00 | 26,550.00 | 27,950.00 | 27,950.00 | 8.12% | 96,364 |
| Jul 14, 2026 | 26,700.00 | 26,900.00 | 24,850.00 | 25,850.00 | 25,850.00 | -3.18% | 104,235 |
| Jul 13, 2026 | 28,800.00 | 29,800.00 | 26,700.00 | 26,700.00 | 26,700.00 | -9.34% | 103,607 |
| Jul 10, 2026 | 30,100.00 | 30,700.00 | 28,350.00 | 29,450.00 | 29,450.00 | 12.40% | 266,519 |
| Jul 9, 2026 | 25,600.00 | 27,100.00 | 24,850.00 | 26,200.00 | 26,200.00 | 2.34% | 102,325 |
| Jul 8, 2026 | 26,500.00 | 27,550.00 | 25,150.00 | 25,600.00 | 25,600.00 | -9.54% | 112,688 |
| Jul 7, 2026 | 27,100.00 | 28,950.00 | 26,600.00 | 28,300.00 | 28,300.00 | 2.17% | 84,038 |
| Jul 6, 2026 | 30,050.00 | 30,450.00 | 27,250.00 | 27,700.00 | 27,700.00 | -6.42% | 87,820 |
| Jul 3, 2026 | 29,550.00 | 29,650.00 | 27,700.00 | 29,600.00 | 29,600.00 | 0.85% | 63,101 |
| Jul 2, 2026 | 31,400.00 | 32,450.00 | 29,100.00 | 29,350.00 | 29,350.00 | -9.83% | 106,568 |
| Jul 1, 2026 | 30,850.00 | 32,700.00 | 30,100.00 | 32,550.00 | 32,550.00 | 8.68% | 146,482 |
| Jun 30, 2026 | 31,350.00 | 32,000.00 | 29,850.00 | 29,950.00 | 29,950.00 | -7.42% | 114,670 |
| Jun 29, 2026 | 26,250.00 | 32,750.00 | 26,250.00 | 32,350.00 | 32,350.00 | 22.77% | 295,176 |
| Jun 26, 2026 | 28,200.00 | 28,550.00 | 25,400.00 | 26,350.00 | 26,350.00 | -9.29% | 259,421 |
| Jun 25, 2026 | 30,800.00 | 31,900.00 | 28,500.00 | 29,050.00 | 29,050.00 | -3.97% | 172,462 |
| Jun 24, 2026 | 30,050.00 | 31,250.00 | 29,550.00 | 30,250.00 | 30,250.00 | -0.33% | 121,835 |
| Jun 23, 2026 | 32,400.00 | 35,250.00 | 30,350.00 | 30,350.00 | 30,350.00 | -7.04% | 170,625 |
| Jun 22, 2026 | 33,800.00 | 35,150.00 | 32,350.00 | 32,650.00 | 32,650.00 | -6.71% | 105,524 |
| Jun 19, 2026 | 38,350.00 | 38,700.00 | 33,850.00 | 35,000.00 | 35,000.00 | -12.06% | 233,693 |
| Jun 18, 2026 | 41,550.00 | 41,950.00 | 39,000.00 | 39,800.00 | 39,800.00 | -0.87% | 284,139 |
| Jun 17, 2026 | 42,100.00 | 42,750.00 | 38,150.00 | 40,150.00 | 40,150.00 | -4.06% | 509,774 |
| Jun 16, 2026 | 35,450.00 | 42,800.00 | 33,900.00 | 41,850.00 | 41,850.00 | 22.37% | 1,019,433 |
| Jun 15, 2026 | 36,300.00 | 36,300.00 | 33,600.00 | 34,200.00 | 34,200.00 | 5.88% | 137,175 |
| Jun 12, 2026 | 33,000.00 | 33,600.00 | 32,100.00 | 32,300.00 | 32,300.00 | 2.70% | 107,522 |
| Jun 11, 2026 | 31,400.00 | 31,800.00 | 29,700.00 | 31,450.00 | 31,450.00 | -0.16% | 72,018 |
| Jun 10, 2026 | 31,500.00 | 33,000.00 | 30,850.00 | 31,500.00 | 31,500.00 | 1.94% | 159,193 |
| Jun 9, 2026 | 29,400.00 | 31,450.00 | 29,400.00 | 30,900.00 | 30,900.00 | 5.82% | 121,985 |
| Jun 8, 2026 | 29,250.00 | 30,050.00 | 28,600.00 | 29,200.00 | 29,200.00 | -10.29% | 130,035 |
| Jun 5, 2026 | 33,850.00 | 33,850.00 | 31,550.00 | 32,550.00 | 32,550.00 | -3.70% | 145,783 |
| Jun 4, 2026 | 32,850.00 | 35,700.00 | 32,750.00 | 33,800.00 | 33,800.00 | 1.96% | 94,498 |
| Jun 2, 2026 | 33,400.00 | 34,600.00 | 31,700.00 | 33,150.00 | 33,150.00 | -4.19% | 263,801 |
| Jun 1, 2026 | 35,650.00 | 37,000.00 | 34,050.00 | 34,600.00 | 34,600.00 | -5.59% | 302,165 |
| May 29, 2026 | 39,600.00 | 39,600.00 | 35,750.00 | 36,650.00 | 36,650.00 | -1.08% | 188,437 |
| May 28, 2026 | 39,700.00 | 39,700.00 | 35,750.00 | 37,050.00 | 37,050.00 | -5.00% | 139,450 |
| May 27, 2026 | 41,700.00 | 41,700.00 | 38,650.00 | 39,000.00 | 39,000.00 | -5.57% | 133,954 |
| May 26, 2026 | 42,450.00 | 42,600.00 | 40,800.00 | 41,300.00 | 41,300.00 | 0.24% | 110,445 |
| May 22, 2026 | 41,000.00 | 41,850.00 | 39,800.00 | 41,200.00 | 41,200.00 | 5.24% | 118,291 |
| May 21, 2026 | 39,000.00 | 40,200.00 | 38,850.00 | 39,150.00 | 39,150.00 | 5.24% | 143,550 |
| May 20, 2026 | 37,800.00 | 38,950.00 | 36,150.00 | 37,200.00 | 37,200.00 | -3.88% | 137,310 |
| May 19, 2026 | 39,900.00 | 40,700.00 | 38,150.00 | 38,700.00 | 38,700.00 | -4.91% | 120,383 |
| May 18, 2026 | 40,000.00 | 41,500.00 | 38,400.00 | 40,700.00 | 40,700.00 | -2.05% | 155,536 |
| May 15, 2026 | 46,500.00 | 46,500.00 | 40,950.00 | 41,550.00 | 41,550.00 | -9.38% | 270,416 |
| May 14, 2026 | 45,250.00 | 46,900.00 | 44,100.00 | 45,850.00 | 45,850.00 | 2.23% | 170,591 |
| May 13, 2026 | 45,650.00 | 46,550.00 | 44,350.00 | 44,850.00 | 44,850.00 | -2.92% | 158,266 |
| May 12, 2026 | 50,900.00 | 52,300.00 | 45,250.00 | 46,200.00 | 46,200.00 | -7.78% | 329,209 |
| May 11, 2026 | 51,300.00 | 51,350.00 | 48,800.00 | 50,100.00 | 50,100.00 | -3.65% | 270,850 |
| May 8, 2026 | 53,000.00 | 54,200.00 | 50,700.00 | 52,000.00 | 52,000.00 | -3.35% | 180,414 |