Taewoong Logistics Co., Ltd. (KOSDAQ:124560)
South Korea · Delayed Price · Currency is KRW 1,852.00
+12.00 (0.65%)
At close: Jul 23, 2026
Taewoong Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1,863.00 | 1,895.00 | 1,816.00 | 1,847.00 | 1,847.00 | -1.70% | 51,422 |
| Jul 7, 2026 | 1,889.00 | 1,889.00 | 1,782.00 | 1,879.00 | 1,879.00 | 0.16% | 47,201 |
| Jul 6, 2026 | 1,851.00 | 1,900.00 | 1,826.00 | 1,876.00 | 1,876.00 | 1.35% | 32,149 |
| Jul 3, 2026 | 1,850.00 | 1,898.00 | 1,814.00 | 1,851.00 | 1,851.00 | 0.05% | 51,882 |
| Jul 2, 2026 | 1,851.00 | 1,906.00 | 1,795.00 | 1,850.00 | 1,850.00 | -2.63% | 56,005 |
| Jul 1, 2026 | 1,860.00 | 1,925.00 | 1,825.00 | 1,900.00 | 1,900.00 | 2.70% | 45,153 |
| Jun 30, 2026 | 1,900.00 | 1,920.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.63% | 36,725 |
| Jun 29, 2026 | 1,776.00 | 1,900.00 | 1,776.00 | 1,900.00 | 1,900.00 | 7.04% | 64,164 |
| Jun 26, 2026 | 1,885.00 | 1,885.00 | 1,775.00 | 1,775.00 | 1,775.00 | -6.33% | 147,101 |
| Jun 25, 2026 | 1,840.00 | 1,935.00 | 1,834.00 | 1,895.00 | 1,895.00 | 1.94% | 110,220 |
| Jun 24, 2026 | 1,841.00 | 1,890.00 | 1,800.00 | 1,859.00 | 1,859.00 | 0.87% | 73,898 |
| Jun 23, 2026 | 1,908.00 | 1,919.00 | 1,843.00 | 1,843.00 | 1,843.00 | -3.41% | 126,798 |
| Jun 22, 2026 | 1,978.00 | 1,978.00 | 1,908.00 | 1,908.00 | 1,908.00 | -3.54% | 56,885 |
| Jun 19, 2026 | 2,000.00 | 2,050.00 | 1,960.00 | 1,978.00 | 1,978.00 | -1.10% | 65,838 |
| Jun 18, 2026 | 2,140.00 | 2,170.00 | 1,993.00 | 2,000.00 | 2,000.00 | -6.54% | 85,481 |
| Jun 17, 2026 | 2,130.00 | 2,190.00 | 2,105.00 | 2,140.00 | 2,140.00 | 0.47% | 45,271 |
| Jun 16, 2026 | 2,115.00 | 2,165.00 | 2,090.00 | 2,130.00 | 2,130.00 | -0.93% | 21,810 |
| Jun 15, 2026 | 2,125.00 | 2,185.00 | 2,105.00 | 2,150.00 | 2,150.00 | 1.90% | 79,751 |
| Jun 12, 2026 | 2,110.00 | 2,185.00 | 2,045.00 | 2,110.00 | 2,110.00 | 0.72% | 105,697 |
| Jun 11, 2026 | 2,020.00 | 2,100.00 | 1,976.00 | 2,095.00 | 2,095.00 | 3.71% | 158,873 |
| Jun 10, 2026 | 1,911.00 | 2,020.00 | 1,911.00 | 2,020.00 | 2,020.00 | 1.97% | 84,389 |
| Jun 9, 2026 | 1,861.00 | 1,981.00 | 1,861.00 | 1,981.00 | 1,981.00 | 4.48% | 102,502 |
| Jun 8, 2026 | 1,901.00 | 1,992.00 | 1,861.00 | 1,896.00 | 1,896.00 | -5.11% | 163,994 |
| Jun 5, 2026 | 2,000.00 | 2,040.00 | 1,939.00 | 1,998.00 | 1,998.00 | -1.09% | 332,103 |
| Jun 4, 2026 | 1,868.00 | 2,380.00 | 1,868.00 | 2,020.00 | 2,020.00 | 7.22% | 3,136,173 |
| Jun 2, 2026 | 1,901.00 | 1,938.00 | 1,867.00 | 1,884.00 | 1,884.00 | -3.78% | 194,313 |
| Jun 1, 2026 | 1,992.00 | 1,998.00 | 1,900.00 | 1,958.00 | 1,958.00 | -1.71% | 160,144 |
| May 29, 2026 | 2,070.00 | 2,080.00 | 1,966.00 | 1,992.00 | 1,992.00 | -3.30% | 200,652 |
| May 28, 2026 | 2,085.00 | 2,085.00 | 2,000.00 | 2,060.00 | 2,060.00 | -0.72% | 172,273 |
| May 27, 2026 | 2,170.00 | 2,210.00 | 2,050.00 | 2,075.00 | 2,075.00 | -5.47% | 235,677 |
| May 26, 2026 | 2,190.00 | 2,230.00 | 2,180.00 | 2,195.00 | 2,195.00 | 0.69% | 95,726 |
| May 22, 2026 | 2,150.00 | 2,205.00 | 2,150.00 | 2,180.00 | 2,180.00 | 1.63% | 71,812 |
| May 21, 2026 | 2,160.00 | 2,220.00 | 2,145.00 | 2,145.00 | 2,145.00 | -0.46% | 72,989 |
| May 20, 2026 | 2,210.00 | 2,210.00 | 2,115.00 | 2,155.00 | 2,155.00 | -2.49% | 91,641 |
| May 19, 2026 | 2,210.00 | 2,237.00 | 2,180.00 | 2,210.00 | 2,210.00 | - | 71,461 |
| May 18, 2026 | 2,280.00 | 2,280.00 | 2,195.00 | 2,210.00 | 2,210.00 | -2.43% | 160,420 |
| May 15, 2026 | 2,365.00 | 2,365.00 | 2,245.00 | 2,265.00 | 2,265.00 | -3.62% | 207,009 |
| May 14, 2026 | 2,335.00 | 2,375.00 | 2,270.00 | 2,350.00 | 2,350.00 | 1.73% | 132,521 |
| May 13, 2026 | 2,345.00 | 2,345.00 | 2,300.00 | 2,310.00 | 2,310.00 | -0.65% | 106,522 |