Taewoong Co.,Ltd (KOSDAQ:044490)
South Korea · Delayed Price · Currency is KRW 37,650
+100 (0.27%)
Sep 18, 2026, 3:30 PM KST
Taewoong Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 33,900.00 | 37,150.00 | 33,150.00 | 36,500.00 | 36,500.00 | 9.77% | 472,898 |
| Aug 12, 2026 | 33,100.00 | 33,800.00 | 31,800.00 | 33,250.00 | 33,250.00 | 3.74% | 169,808 |
| Aug 11, 2026 | 31,650.00 | 32,850.00 | 30,850.00 | 32,050.00 | 32,050.00 | 0.16% | 116,142 |
| Aug 10, 2026 | 31,900.00 | 32,850.00 | 30,500.00 | 32,000.00 | 32,000.00 | 3.23% | 209,740 |
| Aug 7, 2026 | 30,550.00 | 32,250.00 | 28,300.00 | 31,000.00 | 31,000.00 | 4.55% | 340,167 |
| Aug 6, 2026 | 28,250.00 | 30,400.00 | 27,350.00 | 29,650.00 | 29,650.00 | 2.95% | 192,237 |
| Aug 5, 2026 | 28,550.00 | 29,500.00 | 27,600.00 | 28,800.00 | 28,800.00 | 4.35% | 170,436 |
| Aug 4, 2026 | 27,250.00 | 28,400.00 | 26,750.00 | 27,600.00 | 27,600.00 | 3.37% | 161,266 |
| Aug 3, 2026 | 26,750.00 | 27,800.00 | 26,100.00 | 26,700.00 | 26,700.00 | -2.73% | 168,491 |
| Jul 31, 2026 | 25,000.00 | 27,450.00 | 24,950.00 | 27,450.00 | 27,450.00 | 29.79% | 254,518 |
| Jul 30, 2026 | 21,100.00 | 23,850.00 | 21,000.00 | 21,150.00 | 21,150.00 | 0.95% | 170,437 |
| Jul 29, 2026 | 23,800.00 | 24,800.00 | 19,980.00 | 20,950.00 | 20,950.00 | -11.97% | 186,158 |
| Jul 28, 2026 | 25,200.00 | 25,550.00 | 23,350.00 | 23,800.00 | 23,800.00 | -8.64% | 91,845 |
| Jul 27, 2026 | 27,550.00 | 27,700.00 | 25,700.00 | 26,050.00 | 26,050.00 | -4.23% | 48,308 |
| Jul 24, 2026 | 27,950.00 | 29,100.00 | 27,050.00 | 27,200.00 | 27,200.00 | -5.23% | 73,797 |
| Jul 23, 2026 | 25,900.00 | 29,000.00 | 25,600.00 | 28,700.00 | 28,700.00 | 12.11% | 171,794 |
| Jul 22, 2026 | 25,700.00 | 27,000.00 | 25,000.00 | 25,600.00 | 25,600.00 | 3.85% | 95,987 |
| Jul 21, 2026 | 24,050.00 | 25,100.00 | 23,100.00 | 24,650.00 | 24,650.00 | 1.65% | 58,197 |
| 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 |