Taewoong Logistics Co., Ltd. (KOSDAQ:124560)
South Korea · Delayed Price · Currency is KRW 1,985.00
-13.00 (-0.65%)
At close: Sep 18, 2026
Taewoong Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,000.00 | 2,000.00 | 1,961.00 | 1,985.00 | 1,985.00 | -0.65% | 18,446 |
| Sep 17, 2026 | 1,994.00 | 1,998.00 | 1,958.00 | 1,998.00 | 1,998.00 | 0.20% | 6,272 |
| Sep 16, 2026 | 2,000.00 | 2,000.00 | 1,950.00 | 1,994.00 | 1,994.00 | -0.20% | 62,768 |
| Sep 15, 2026 | 2,000.00 | 2,000.00 | 1,977.00 | 1,998.00 | 1,998.00 | 0.40% | 32,485 |
| Sep 14, 2026 | 2,025.00 | 2,025.00 | 1,950.00 | 1,990.00 | 1,990.00 | 0.51% | 19,991 |
| Sep 11, 2026 | 1,974.00 | 1,985.00 | 1,959.00 | 1,980.00 | 1,980.00 | 0.51% | 8,412 |
| Sep 10, 2026 | 2,005.00 | 2,005.00 | 1,946.00 | 1,970.00 | 1,970.00 | 0.05% | 13,855 |
| Sep 9, 2026 | 1,990.00 | 2,005.00 | 1,967.00 | 1,969.00 | 1,969.00 | -1.15% | 20,013 |
| Sep 8, 2026 | 1,965.00 | 2,005.00 | 1,965.00 | 1,992.00 | 1,992.00 | 0.25% | 11,169 |
| Sep 7, 2026 | 2,000.00 | 2,000.00 | 1,964.00 | 1,987.00 | 1,987.00 | -0.65% | 30,000 |
| Sep 4, 2026 | 2,000.00 | 2,010.00 | 1,982.00 | 2,000.00 | 2,000.00 | -0.25% | 14,400 |
| Sep 3, 2026 | 2,015.00 | 2,025.00 | 1,984.00 | 2,005.00 | 2,005.00 | -0.50% | 43,588 |
| Sep 2, 2026 | 2,040.00 | 2,040.00 | 1,997.00 | 2,015.00 | 2,015.00 | -1.23% | 22,553 |
| Sep 1, 2026 | 2,025.00 | 2,040.00 | 1,999.00 | 2,040.00 | 2,040.00 | 0.74% | 19,104 |
| Aug 31, 2026 | 2,025.00 | 2,040.00 | 1,900.00 | 2,025.00 | 2,025.00 | - | 31,942 |
| Aug 28, 2026 | 1,995.00 | 2,040.00 | 1,983.00 | 2,025.00 | 2,025.00 | 1.25% | 19,151 |
| Aug 27, 2026 | 2,025.00 | 2,030.00 | 1,999.00 | 2,000.00 | 2,000.00 | -1.23% | 30,478 |
| Aug 26, 2026 | 2,055.00 | 2,070.00 | 1,983.00 | 2,025.00 | 2,025.00 | -0.98% | 57,098 |
| Aug 25, 2026 | 1,956.00 | 2,050.00 | 1,942.00 | 2,045.00 | 2,045.00 | 2.76% | 66,185 |
| Aug 24, 2026 | 1,950.00 | 1,990.00 | 1,935.00 | 1,990.00 | 1,990.00 | 2.47% | 44,062 |
| Aug 21, 2026 | 1,925.00 | 1,949.00 | 1,898.00 | 1,942.00 | 1,942.00 | 0.05% | 53,280 |
| Aug 20, 2026 | 1,911.00 | 1,941.00 | 1,897.00 | 1,941.00 | 1,941.00 | 1.57% | 21,391 |
| Aug 19, 2026 | 1,911.00 | 1,925.00 | 1,770.00 | 1,911.00 | 1,911.00 | - | 42,282 |
| Aug 18, 2026 | 1,930.00 | 1,940.00 | 1,890.00 | 1,911.00 | 1,911.00 | -0.93% | 56,994 |
| Aug 14, 2026 | 1,856.00 | 1,929.00 | 1,825.00 | 1,929.00 | 1,929.00 | 3.82% | 128,400 |
| Aug 13, 2026 | 1,870.00 | 1,874.00 | 1,823.00 | 1,858.00 | 1,858.00 | -0.38% | 98,350 |
| Aug 12, 2026 | 1,853.00 | 1,888.00 | 1,848.00 | 1,865.00 | 1,865.00 | -0.11% | 52,674 |
| Aug 11, 2026 | 1,825.00 | 1,868.00 | 1,824.00 | 1,867.00 | 1,867.00 | 2.30% | 49,493 |
| Aug 10, 2026 | 1,805.00 | 1,826.00 | 1,796.00 | 1,825.00 | 1,825.00 | 1.67% | 54,937 |
| Aug 7, 2026 | 1,796.00 | 1,811.00 | 1,770.00 | 1,795.00 | 1,795.00 | -0.06% | 19,231 |
| Aug 6, 2026 | 1,792.00 | 1,800.00 | 1,760.00 | 1,796.00 | 1,796.00 | 0.22% | 30,644 |
| Aug 5, 2026 | 1,796.00 | 1,820.00 | 1,775.00 | 1,792.00 | 1,792.00 | -0.22% | 32,086 |
| Aug 4, 2026 | 1,760.00 | 1,808.00 | 1,760.00 | 1,796.00 | 1,796.00 | 2.63% | 24,034 |
| Aug 3, 2026 | 1,696.00 | 1,776.00 | 1,696.00 | 1,750.00 | 1,750.00 | 0.11% | 31,085 |
| Jul 31, 2026 | 1,690.00 | 1,757.00 | 1,686.00 | 1,748.00 | 1,748.00 | 3.43% | 97,793 |
| Jul 30, 2026 | 1,410.00 | 1,750.00 | 1,410.00 | 1,690.00 | 1,690.00 | -1.57% | 139,601 |
| Jul 29, 2026 | 1,750.00 | 1,819.00 | 1,710.00 | 1,717.00 | 1,717.00 | -4.45% | 129,595 |
| Jul 28, 2026 | 1,759.00 | 1,852.00 | 1,693.00 | 1,797.00 | 1,797.00 | -2.97% | 147,717 |
| Jul 27, 2026 | 1,850.00 | 1,852.00 | 1,808.00 | 1,852.00 | 1,852.00 | 0.11% | 85,479 |
| Jul 24, 2026 | 1,884.00 | 1,884.00 | 1,826.00 | 1,850.00 | 1,850.00 | -0.11% | 28,388 |
| Jul 23, 2026 | 1,845.00 | 1,871.00 | 1,832.00 | 1,852.00 | 1,852.00 | 0.65% | 57,140 |
| Jul 22, 2026 | 1,887.00 | 1,888.00 | 1,832.00 | 1,840.00 | 1,840.00 | -1.66% | 36,976 |
| Jul 21, 2026 | 1,801.00 | 1,885.00 | 1,801.00 | 1,871.00 | 1,871.00 | -0.16% | 50,118 |
| Jul 20, 2026 | 1,920.00 | 1,920.00 | 1,838.00 | 1,874.00 | 1,874.00 | -1.21% | 21,926 |
| Jul 16, 2026 | 1,910.00 | 1,932.00 | 1,834.00 | 1,897.00 | 1,897.00 | 0.37% | 44,846 |
| Jul 15, 2026 | 1,875.00 | 1,907.00 | 1,821.00 | 1,890.00 | 1,890.00 | 3.62% | 45,759 |
| Jul 14, 2026 | 1,810.00 | 1,849.00 | 1,800.00 | 1,824.00 | 1,824.00 | -0.22% | 70,187 |
| Jul 13, 2026 | 1,888.00 | 1,938.00 | 1,820.00 | 1,828.00 | 1,828.00 | -3.13% | 52,445 |
| Jul 10, 2026 | 1,850.00 | 1,890.00 | 1,849.00 | 1,887.00 | 1,887.00 | 2.06% | 20,333 |
| Jul 9, 2026 | 1,792.00 | 1,905.00 | 1,792.00 | 1,849.00 | 1,849.00 | 0.11% | 76,840 |