Taewoong Co.,Ltd (KOSDAQ:044490)
South Korea · Delayed Price · Currency is KRW 23,600
-1,850 (-7.27%)
Oct 29, 2026, 3:30 PM KST
Taewoong Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 25,200.00 | 25,600.00 | 22,750.00 | 23,600.00 | 23,600.00 | -7.27% | 188,657 |
| Oct 28, 2026 | 25,550.00 | 26,700.00 | 25,400.00 | 25,450.00 | 25,450.00 | 4.52% | 86,739 |
| Oct 27, 2026 | 24,150.00 | 25,450.00 | 24,150.00 | 24,350.00 | 24,350.00 | 2.10% | 82,450 |
| Oct 26, 2026 | 24,600.00 | 25,000.00 | 23,800.00 | 23,850.00 | 23,850.00 | -5.73% | 77,143 |
| Oct 23, 2026 | 25,300.00 | 25,500.00 | 24,250.00 | 25,300.00 | 25,300.00 | -3.62% | 72,753 |
| Oct 22, 2026 | 27,050.00 | 27,500.00 | 25,600.00 | 26,250.00 | 26,250.00 | -3.67% | 123,434 |
| Oct 21, 2026 | 27,600.00 | 27,900.00 | 26,350.00 | 27,250.00 | 27,250.00 | -0.37% | 169,560 |
| Oct 20, 2026 | 29,850.00 | 29,850.00 | 27,300.00 | 27,350.00 | 27,350.00 | -8.22% | 77,107 |
| Oct 19, 2026 | 27,650.00 | 29,900.00 | 27,500.00 | 29,800.00 | 29,800.00 | 2.94% | 49,213 |
| Oct 16, 2026 | 28,450.00 | 29,600.00 | 28,450.00 | 28,950.00 | 28,950.00 | 2.66% | 106,104 |
| Oct 15, 2026 | 29,000.00 | 29,950.00 | 27,500.00 | 28,200.00 | 28,200.00 | -8.59% | 130,213 |
| Oct 14, 2026 | 31,750.00 | 32,500.00 | 30,350.00 | 30,850.00 | 30,850.00 | -2.83% | 110,221 |
| Oct 13, 2026 | 31,750.00 | 32,950.00 | 30,500.00 | 31,750.00 | 31,750.00 | -3.64% | 146,556 |
| Oct 12, 2026 | 34,700.00 | 35,350.00 | 32,800.00 | 32,950.00 | 32,950.00 | -7.31% | 96,947 |
| Oct 8, 2026 | 36,400.00 | 36,400.00 | 34,800.00 | 35,550.00 | 35,550.00 | -3.27% | 87,640 |
| Oct 7, 2026 | 38,650.00 | 38,800.00 | 36,650.00 | 36,750.00 | 36,750.00 | -2.39% | 94,479 |
| Oct 6, 2026 | 37,750.00 | 37,850.00 | 37,100.00 | 37,650.00 | 37,650.00 | -0.79% | 86,676 |
| Oct 2, 2026 | 37,750.00 | 38,600.00 | 37,500.00 | 37,950.00 | 37,950.00 | -0.78% | 90,340 |
| Oct 1, 2026 | 39,500.00 | 39,650.00 | 38,050.00 | 38,250.00 | 38,250.00 | 0.79% | 138,848 |
| Sep 30, 2026 | 38,350.00 | 38,500.00 | 37,650.00 | 37,950.00 | 37,950.00 | 1.34% | 77,732 |
| Sep 29, 2026 | 36,300.00 | 37,450.00 | 35,500.00 | 37,450.00 | 37,450.00 | 0.67% | 117,958 |
| Sep 28, 2026 | 37,850.00 | 38,750.00 | 37,150.00 | 37,200.00 | 37,200.00 | -2.36% | 109,713 |
| Sep 23, 2026 | 39,050.00 | 39,100.00 | 37,600.00 | 38,100.00 | 38,100.00 | -4.27% | 167,613 |
| Sep 22, 2026 | 38,150.00 | 41,300.00 | 37,100.00 | 39,800.00 | 39,800.00 | 5.01% | 572,188 |
| Sep 21, 2026 | 37,850.00 | 38,200.00 | 37,200.00 | 37,900.00 | 37,900.00 | 0.66% | 92,561 |
| Sep 18, 2026 | 38,000.00 | 38,250.00 | 37,350.00 | 37,650.00 | 37,650.00 | 0.27% | 95,675 |
| Sep 17, 2026 | 37,100.00 | 38,400.00 | 36,850.00 | 37,550.00 | 37,550.00 | 0.67% | 115,509 |
| Sep 16, 2026 | 38,350.00 | 38,650.00 | 37,100.00 | 37,300.00 | 37,300.00 | -2.74% | 114,973 |
| Sep 15, 2026 | 37,850.00 | 38,700.00 | 36,450.00 | 38,350.00 | 38,350.00 | 1.32% | 242,226 |
| Sep 14, 2026 | 39,250.00 | 40,050.00 | 37,500.00 | 37,850.00 | 37,850.00 | -3.81% | 310,839 |
| Sep 11, 2026 | 40,800.00 | 41,900.00 | 38,850.00 | 39,350.00 | 39,350.00 | 6.64% | 814,107 |
| Sep 10, 2026 | 35,800.00 | 38,300.00 | 34,500.00 | 36,900.00 | 36,900.00 | 2.07% | 285,789 |
| Sep 9, 2026 | 36,350.00 | 36,850.00 | 35,750.00 | 36,150.00 | 36,150.00 | 3.73% | 314,989 |
| Sep 8, 2026 | 34,250.00 | 36,250.00 | 33,800.00 | 34,850.00 | 34,850.00 | 6.09% | 580,339 |
| Sep 7, 2026 | 32,450.00 | 33,600.00 | 32,000.00 | 32,850.00 | 32,850.00 | 1.39% | 377,949 |
| Sep 4, 2026 | 34,250.00 | 34,250.00 | 31,700.00 | 32,400.00 | 32,400.00 | -6.09% | 406,964 |
| Sep 3, 2026 | 36,800.00 | 39,350.00 | 34,500.00 | 34,500.00 | 34,500.00 | -7.38% | 523,840 |
| Sep 2, 2026 | 33,200.00 | 40,450.00 | 33,100.00 | 37,250.00 | 37,250.00 | 11.69% | 1,405,635 |
| Sep 1, 2026 | 30,850.00 | 33,550.00 | 30,050.00 | 33,350.00 | 33,350.00 | 6.72% | 162,119 |
| Aug 31, 2026 | 31,900.00 | 31,900.00 | 30,450.00 | 31,250.00 | 31,250.00 | -5.30% | 71,626 |
| Aug 28, 2026 | 32,850.00 | 33,350.00 | 31,700.00 | 33,000.00 | 33,000.00 | 0.46% | 98,201 |
| Aug 27, 2026 | 32,000.00 | 33,350.00 | 31,600.00 | 32,850.00 | 32,850.00 | - | 126,687 |
| Aug 26, 2026 | 30,850.00 | 33,300.00 | 30,450.00 | 32,850.00 | 32,850.00 | 6.66% | 457,555 |
| Aug 25, 2026 | 29,000.00 | 31,150.00 | 27,725.00 | 30,800.00 | 30,800.00 | 10.00% | 309,130 |
| Aug 24, 2026 | 28,350.00 | 28,550.00 | 27,400.00 | 28,000.00 | 28,000.00 | -0.53% | 77,245 |
| Aug 21, 2026 | 29,900.00 | 30,300.00 | 28,000.00 | 28,150.00 | 28,150.00 | -6.63% | 94,621 |
| Aug 20, 2026 | 30,700.00 | 31,600.00 | 30,100.00 | 30,150.00 | 30,150.00 | -1.63% | 76,348 |
| Aug 19, 2026 | 29,100.00 | 31,250.00 | 28,750.00 | 30,650.00 | 30,650.00 | - | 124,739 |
| Aug 18, 2026 | 32,650.00 | 33,000.00 | 30,250.00 | 30,650.00 | 30,650.00 | -12.93% | 278,460 |
| Aug 14, 2026 | 37,550.00 | 37,550.00 | 34,650.00 | 35,200.00 | 35,200.00 | -3.56% | 360,250 |