Taewoong Co.,Ltd (KOSDAQ:044490)
South Korea · Delayed Price · Currency is KRW 41,300
+2,150 (5.49%)
May 22, 2026, 1:20 PM KST
Taewoong Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 57,100.00 | 58,300.00 | 52,000.00 | 53,800.00 | 53,800.00 | -3.93% | 254,392 |
| May 6, 2026 | 59,700.00 | 59,900.00 | 54,200.00 | 56,000.00 | 56,000.00 | -4.76% | 432,157 |
| May 4, 2026 | 54,200.00 | 61,300.00 | 53,000.00 | 58,800.00 | 58,800.00 | 10.94% | 783,901 |
| Apr 30, 2026 | 54,700.00 | 54,700.00 | 52,800.00 | 53,000.00 | 53,000.00 | -2.03% | 195,784 |
| Apr 29, 2026 | 51,200.00 | 55,500.00 | 51,200.00 | 54,100.00 | 54,100.00 | 2.46% | 298,540 |
| Apr 28, 2026 | 53,700.00 | 54,400.00 | 52,500.00 | 52,800.00 | 52,800.00 | -3.12% | 199,575 |
| Apr 27, 2026 | 55,400.00 | 55,500.00 | 52,850.00 | 54,500.00 | 54,500.00 | 2.25% | 433,184 |
| Apr 24, 2026 | 52,700.00 | 54,000.00 | 51,200.00 | 53,300.00 | 53,300.00 | 0.57% | 400,871 |
| Apr 23, 2026 | 49,700.00 | 53,000.00 | 48,300.00 | 53,000.00 | 53,000.00 | 12.77% | 914,244 |
| Apr 22, 2026 | 47,500.00 | 47,650.00 | 45,800.00 | 47,000.00 | 47,000.00 | -1.67% | 282,890 |
| Apr 21, 2026 | 50,400.00 | 52,000.00 | 47,500.00 | 47,800.00 | 47,800.00 | -4.40% | 458,130 |
| Apr 20, 2026 | 49,850.00 | 50,800.00 | 48,700.00 | 50,000.00 | 50,000.00 | 1.42% | 213,967 |
| Apr 17, 2026 | 51,500.00 | 51,500.00 | 49,000.00 | 49,300.00 | 49,300.00 | -3.52% | 189,848 |
| Apr 16, 2026 | 53,200.00 | 53,500.00 | 50,100.00 | 51,100.00 | 51,100.00 | -0.39% | 365,218 |
| Apr 15, 2026 | 47,450.00 | 51,900.00 | 46,500.00 | 51,300.00 | 51,300.00 | 10.20% | 670,988 |
| Apr 14, 2026 | 45,700.00 | 47,200.00 | 43,700.00 | 46,550.00 | 46,550.00 | 2.76% | 353,868 |
| Apr 13, 2026 | 45,100.00 | 45,550.00 | 44,250.00 | 45,300.00 | 45,300.00 | 0.67% | 141,739 |
| Apr 10, 2026 | 46,200.00 | 47,150.00 | 44,700.00 | 45,000.00 | 45,000.00 | -1.32% | 167,355 |
| Apr 9, 2026 | 47,950.00 | 48,150.00 | 45,100.00 | 45,600.00 | 45,600.00 | -1.30% | 197,275 |
| Apr 8, 2026 | 47,650.00 | 47,750.00 | 45,550.00 | 46,200.00 | 46,200.00 | 1.32% | 416,938 |
| Apr 7, 2026 | 50,300.00 | 50,300.00 | 44,400.00 | 45,600.00 | 45,600.00 | -9.16% | 411,129 |
| Apr 6, 2026 | 49,950.00 | 52,500.00 | 49,250.00 | 50,200.00 | 50,200.00 | -0.99% | 444,417 |
| Apr 3, 2026 | 45,200.00 | 53,200.00 | 43,700.00 | 50,700.00 | 50,700.00 | 14.32% | 1,053,595 |
| Apr 2, 2026 | 51,200.00 | 51,300.00 | 43,100.00 | 44,350.00 | 44,350.00 | -10.49% | 624,906 |
| Apr 1, 2026 | 51,000.00 | 51,600.00 | 48,800.00 | 49,550.00 | 49,550.00 | -0.20% | 509,089 |
| Mar 31, 2026 | 49,000.00 | 54,000.00 | 48,000.00 | 49,650.00 | 49,650.00 | 5.86% | 1,576,600 |
| Mar 30, 2026 | 44,100.00 | 47,550.00 | 43,450.00 | 46,900.00 | 46,900.00 | -0.11% | 282,061 |
| Mar 27, 2026 | 44,550.00 | 47,850.00 | 43,750.00 | 46,950.00 | 46,950.00 | 3.64% | 440,822 |
| Mar 26, 2026 | 47,400.00 | 47,400.00 | 44,200.00 | 45,300.00 | 45,300.00 | -2.58% | 310,959 |
| Mar 25, 2026 | 49,350.00 | 49,350.00 | 46,050.00 | 46,500.00 | 46,500.00 | -2.92% | 593,467 |
| Mar 24, 2026 | 54,500.00 | 54,900.00 | 47,000.00 | 47,900.00 | 47,900.00 | -9.11% | 707,389 |
| Mar 23, 2026 | 56,300.00 | 56,500.00 | 52,100.00 | 52,700.00 | 52,700.00 | -8.03% | 665,721 |
| Mar 20, 2026 | 49,100.00 | 58,800.00 | 48,000.00 | 57,300.00 | 57,300.00 | 26.49% | 3,842,836 |
| Mar 19, 2026 | 42,050.00 | 46,850.00 | 42,050.00 | 45,300.00 | 45,300.00 | 2.72% | 515,244 |
| Mar 18, 2026 | 44,300.00 | 45,750.00 | 43,350.00 | 44,100.00 | 44,100.00 | 3.04% | 337,602 |
| Mar 17, 2026 | 45,000.00 | 45,150.00 | 42,650.00 | 42,800.00 | 42,800.00 | -4.46% | 364,589 |
| Mar 16, 2026 | 49,200.00 | 49,700.00 | 44,100.00 | 44,800.00 | 44,800.00 | -8.48% | 552,052 |
| Mar 13, 2026 | 48,100.00 | 52,000.00 | 47,500.00 | 48,950.00 | 48,950.00 | -0.31% | 798,632 |
| Mar 12, 2026 | 48,600.00 | 50,700.00 | 47,850.00 | 49,100.00 | 49,100.00 | 2.40% | 699,184 |
| Mar 11, 2026 | 49,500.00 | 52,400.00 | 46,250.00 | 47,950.00 | 47,950.00 | -4.10% | 1,509,619 |