Taewoong Logistics Co., Ltd. (KOSDAQ:124560)
South Korea · Delayed Price · Currency is KRW 1,929.00
+71.00 (3.82%)
At close: Aug 14, 2026
Taewoong Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |