Skip to main content
logo
Taewoong Logistics Co., Ltd. (KOSDAQ:124560)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,135.00
-35.00 (-1.10%)
At close: Sep 19, 2025

Taewoong Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,170.003,200.003,130.003,135.003,135.00-1.10%322,244
Sep 18, 20253,165.003,170.003,135.003,170.003,170.000.79%286,841
Sep 17, 20253,145.003,330.003,120.003,145.003,145.00-1,460,949
Sep 16, 20253,175.003,210.003,130.003,145.003,145.00-0.94%393,262
Sep 15, 20253,210.003,220.003,160.003,175.003,175.00-0.78%294,341
Sep 12, 20253,190.003,230.003,175.003,200.003,200.000.79%316,427
Sep 11, 20253,240.003,245.003,170.003,175.003,175.00-1.85%416,896
Sep 10, 20253,175.003,235.003,150.003,235.003,235.001.73%382,854
Sep 9, 20253,205.003,255.003,155.003,180.003,180.00-1.55%521,722
Sep 8, 20253,220.003,250.003,150.003,230.003,230.00-692,069
Sep 5, 20253,130.003,230.003,120.003,230.003,230.003.36%1,466,279
Sep 4, 20253,180.003,185.003,090.003,125.003,125.00-5.02%2,500,620
Sep 3, 20253,415.003,555.003,230.003,290.003,290.00-2.81%5,845,483
Sep 2, 20253,020.003,655.003,010.003,385.003,385.0011.90%24,675,210
Sep 1, 20253,090.003,090.003,020.003,025.003,025.00-2.10%127,955
Aug 29, 20253,100.003,110.003,060.003,090.003,090.00-0.32%81,380
Aug 28, 20253,085.003,115.003,060.003,100.003,100.000.81%82,043
Aug 27, 20253,115.003,145.003,060.003,075.003,075.00-0.97%123,108
Aug 26, 20253,145.003,200.003,090.003,105.003,105.00-2.05%219,203
Aug 25, 20253,130.003,180.003,125.003,170.003,170.001.77%159,003
Aug 22, 20253,135.003,180.003,105.003,115.003,115.00-0.16%271,905
Aug 21, 20253,125.003,210.003,120.003,120.003,120.00-633,861
Aug 20, 20253,035.003,450.002,995.003,120.003,120.001.96%4,001,471
Aug 19, 20253,070.003,090.003,020.003,060.003,060.00-0.33%139,718
Aug 18, 20253,150.003,150.003,030.003,070.003,070.00-1.76%137,258
Aug 14, 20253,175.003,215.003,120.003,125.003,125.00-2.19%150,309
Aug 13, 20253,205.003,250.003,170.003,195.003,195.00-0.16%107,854
Aug 12, 20253,225.003,245.003,175.003,200.003,200.00-0.78%93,852
Aug 11, 20253,210.003,235.003,145.003,225.003,225.001.10%160,108
Aug 8, 20253,185.003,205.003,150.003,190.003,190.000.47%146,486
Aug 7, 20253,140.003,175.003,100.003,175.003,175.001.11%101,141
Aug 6, 20253,115.003,140.003,080.003,140.003,140.000.80%44,215
Aug 5, 20253,120.003,170.003,080.003,115.003,115.00-0.80%155,234
Aug 4, 20253,020.003,145.003,000.003,140.003,140.003.97%205,494
Aug 1, 20253,140.003,145.002,995.003,020.003,020.00-3.51%359,568
Jul 31, 20253,115.003,215.003,115.003,130.003,130.000.48%131,839
Jul 30, 20253,105.003,150.003,100.003,115.003,115.000.32%75,256
Jul 29, 20253,155.003,160.003,090.003,105.003,105.00-1.11%77,835
Jul 28, 20253,195.003,200.003,095.003,140.003,140.00-0.95%199,875
Jul 25, 20253,215.003,250.003,160.003,170.003,170.00-1.09%160,040
Jul 24, 20253,240.003,265.003,200.003,205.003,205.00-1.23%238,685
Jul 23, 20253,230.003,290.003,200.003,245.003,245.000.78%305,943
Jul 22, 20253,280.003,280.003,160.003,220.003,220.00-2.13%397,038
Jul 21, 20253,320.003,335.003,255.003,290.003,290.00-0.90%196,289
Jul 18, 20253,355.003,390.003,290.003,320.003,320.00-1.63%390,585
Jul 17, 20253,400.003,410.003,310.003,375.003,375.00-0.15%385,857
Jul 16, 20253,460.003,475.003,380.003,380.003,380.00-2.31%613,990
Jul 15, 20253,380.003,780.003,320.003,460.003,460.003.28%7,521,829
Jul 14, 20253,300.003,380.003,255.003,350.003,350.001.52%601,808
Jul 11, 20253,225.003,355.003,205.003,300.003,300.003.13%913,110