Taewoong Logistics Co., Ltd. (KOSDAQ:124560)
South Korea · Delayed Price · Currency is KRW 1,865.00
-35.00 (-1.84%)
At close: Nov 9, 2026
Taewoong Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,905.00 | 1,920.00 | 1,855.00 | 1,865.00 | 1,865.00 | -1.84% | 19,025 |
| Nov 6, 2026 | 1,898.00 | 1,900.00 | 1,835.00 | 1,900.00 | 1,900.00 | -0.52% | 37,142 |
| Nov 5, 2026 | 1,909.00 | 1,911.00 | 1,857.00 | 1,910.00 | 1,910.00 | -0.57% | 11,660 |
| Nov 4, 2026 | 1,938.00 | 1,938.00 | 1,863.00 | 1,921.00 | 1,921.00 | 0.10% | 25,438 |
| Nov 3, 2026 | 1,901.00 | 1,925.00 | 1,887.00 | 1,919.00 | 1,919.00 | - | 24,417 |
| Nov 2, 2026 | 1,845.00 | 1,920.00 | 1,845.00 | 1,919.00 | 1,919.00 | 0.05% | 11,894 |
| Oct 30, 2026 | 1,924.00 | 1,924.00 | 1,885.00 | 1,918.00 | 1,918.00 | 0.26% | 44,363 |
| Oct 29, 2026 | 1,920.00 | 1,925.00 | 1,895.00 | 1,913.00 | 1,913.00 | -0.42% | 16,849 |
| Oct 28, 2026 | 1,920.00 | 1,985.00 | 1,901.00 | 1,921.00 | 1,921.00 | 0.05% | 16,266 |
| Oct 27, 2026 | 1,903.00 | 1,928.00 | 1,888.00 | 1,920.00 | 1,920.00 | 0.89% | 17,741 |
| Oct 26, 2026 | 1,900.00 | 1,914.00 | 1,855.00 | 1,903.00 | 1,903.00 | -0.47% | 30,256 |
| Oct 23, 2026 | 1,929.00 | 1,929.00 | 1,851.00 | 1,912.00 | 1,912.00 | -0.10% | 32,027 |
| Oct 22, 2026 | 1,930.00 | 1,969.00 | 1,910.00 | 1,914.00 | 1,914.00 | -1.75% | 28,023 |
| Oct 21, 2026 | 1,941.00 | 1,950.00 | 1,929.00 | 1,948.00 | 1,948.00 | 0.31% | 19,973 |
| Oct 20, 2026 | 1,910.00 | 1,945.00 | 1,910.00 | 1,942.00 | 1,942.00 | 0.21% | 15,531 |
| Oct 19, 2026 | 1,915.00 | 1,944.00 | 1,900.00 | 1,938.00 | 1,938.00 | -0.10% | 19,187 |
| Oct 16, 2026 | 1,885.00 | 1,940.00 | 1,885.00 | 1,940.00 | 1,940.00 | 1.04% | 39,200 |
| Oct 15, 2026 | 1,964.00 | 1,980.00 | 1,899.00 | 1,920.00 | 1,920.00 | -4.00% | 54,467 |
| Oct 14, 2026 | 1,970.00 | 2,010.00 | 1,955.00 | 2,000.00 | 2,000.00 | 1.52% | 47,877 |
| Oct 13, 2026 | 1,811.00 | 1,970.00 | 1,811.00 | 1,970.00 | 1,970.00 | 0.87% | 28,410 |
| Oct 12, 2026 | 1,971.00 | 1,971.00 | 1,936.00 | 1,953.00 | 1,953.00 | 0.36% | 17,878 |
| Oct 8, 2026 | 1,961.00 | 1,985.00 | 1,942.00 | 1,946.00 | 1,946.00 | -1.77% | 20,350 |
| Oct 7, 2026 | 1,970.00 | 1,982.00 | 1,964.00 | 1,981.00 | 1,981.00 | 0.56% | 10,173 |
| Oct 6, 2026 | 1,970.00 | 1,975.00 | 1,950.00 | 1,970.00 | 1,970.00 | 0.10% | 22,074 |
| Oct 2, 2026 | 1,957.00 | 1,974.00 | 1,953.00 | 1,968.00 | 1,968.00 | -0.35% | 9,778 |
| Oct 1, 2026 | 1,980.00 | 1,981.00 | 1,939.00 | 1,975.00 | 1,975.00 | -0.25% | 55,564 |
| Sep 30, 2026 | 1,996.00 | 1,996.00 | 1,935.00 | 1,980.00 | 1,980.00 | 1.02% | 15,654 |
| Sep 29, 2026 | 1,947.00 | 1,970.00 | 1,920.00 | 1,960.00 | 1,960.00 | -1.16% | 12,697 |
| Sep 28, 2026 | 1,944.00 | 1,983.00 | 1,928.00 | 1,983.00 | 1,983.00 | 1.17% | 28,918 |
| Sep 23, 2026 | 1,964.00 | 1,994.00 | 1,939.00 | 1,960.00 | 1,960.00 | -1.01% | 11,189 |
| Sep 22, 2026 | 1,980.00 | 1,989.00 | 1,950.00 | 1,980.00 | 1,980.00 | - | 23,010 |
| Sep 21, 2026 | 1,985.00 | 1,999.00 | 1,951.00 | 1,980.00 | 1,980.00 | -0.25% | 26,881 |
| 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 |