Skip to main content
logo
Taewoong Logistics Co., Ltd. (KOSDAQ:124560)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,785.00
-45.00 (-1.59%)
At close: Apr 17, 2026

Taewoong Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20262,760.002,805.002,755.002,760.002,760.00-0.90%102,535
Apr 17, 20262,810.002,825.002,745.002,785.002,785.00-1.59%291,993
Apr 16, 20262,780.002,870.002,770.002,830.002,830.001.80%207,953
Apr 15, 20262,820.002,830.002,775.002,780.002,780.00-1.07%217,990
Apr 14, 20262,785.002,810.002,770.002,810.002,810.001.26%137,676
Apr 13, 20262,770.002,795.002,720.002,775.002,775.000.18%144,354
Apr 10, 20262,650.002,815.002,625.002,770.002,770.005.73%521,577
Apr 9, 20262,685.002,685.002,620.002,620.002,620.00-2.42%82,812
Apr 8, 20262,630.002,685.002,610.002,685.002,685.003.27%169,706
Apr 7, 20262,615.002,650.002,555.002,600.002,600.00-0.57%187,664
Apr 6, 20262,650.002,725.002,590.002,615.002,615.00-1.32%138,696
Apr 3, 20262,640.002,695.002,630.002,650.002,650.001.34%187,766
Apr 2, 20262,695.002,715.002,580.002,615.002,615.00-2.97%486,638
Apr 1, 20262,705.002,765.002,545.002,695.002,695.00-0.74%398,182
Mar 31, 20262,810.002,855.002,715.002,715.002,715.00-2.69%765,777
Mar 30, 20262,830.002,880.002,785.002,790.002,790.00-4.62%211,966
Mar 27, 20262,855.002,925.002,805.002,925.002,795.001.92%242,166
Mar 26, 20262,915.002,915.002,850.002,870.002,742.44-1.54%244,486
Mar 25, 20262,885.002,920.002,870.002,915.002,785.441.22%167,641
Mar 24, 20262,855.002,895.002,835.002,880.002,752.001.59%313,624
Mar 23, 20262,965.002,985.002,825.002,835.002,709.00-4.38%450,218
Mar 20, 20262,860.002,965.002,850.002,965.002,833.224.22%605,874
Mar 19, 20262,875.002,875.002,825.002,845.002,718.56-0.52%149,681
Mar 18, 20262,850.002,895.002,815.002,860.002,732.890.88%251,107
Mar 17, 20262,785.002,845.002,760.002,835.002,709.001.80%329,147
Mar 16, 20262,780.002,870.002,770.002,785.002,661.221.27%645,068
Mar 13, 20262,765.002,800.002,730.002,750.002,627.78-0.72%180,225
Mar 12, 20262,715.002,770.002,705.002,770.002,646.892.03%193,643
Mar 11, 20262,740.002,745.002,675.002,715.002,594.33-0.55%302,684
Mar 10, 20262,750.002,775.002,690.002,730.002,608.670.37%181,345
Mar 9, 20262,750.002,795.002,665.002,720.002,599.11-1.81%318,750
Mar 6, 20262,825.002,870.002,730.002,770.002,646.89-1.77%411,883
Mar 5, 20262,745.002,825.002,700.002,820.002,694.676.62%733,344
Mar 4, 20262,865.002,950.002,570.002,645.002,527.44-10.94%1,675,912
Mar 3, 20263,030.003,225.002,890.002,970.002,838.007.22%10,798,590
Feb 27, 20262,795.002,810.002,740.002,770.002,646.89-0.89%245,411
Feb 26, 20262,875.002,920.002,790.002,795.002,670.78-1.41%570,322
Feb 25, 20262,850.002,875.002,810.002,835.002,709.00-0.53%306,368
Feb 24, 20262,900.002,900.002,830.002,850.002,723.33-1.72%249,027
Feb 23, 20262,915.002,940.002,890.002,900.002,771.11-0.17%429,225
Feb 20, 20262,890.002,925.002,820.002,905.002,775.891.57%429,201
Feb 19, 20262,780.002,870.002,745.002,860.002,732.893.44%510,703
Feb 13, 20262,805.002,865.002,760.002,765.002,642.11-3.32%869,194
Feb 12, 20262,755.003,115.002,740.002,860.002,732.894.38%3,551,933
Feb 11, 20262,780.002,785.002,730.002,740.002,618.22-0.90%119,611
Feb 10, 20262,715.002,780.002,685.002,765.002,642.112.03%179,792
Feb 9, 20262,730.002,750.002,670.002,710.002,589.56-114,283
Feb 6, 20262,740.002,750.002,650.002,710.002,589.56-1.99%222,182
Feb 5, 20262,765.002,870.002,745.002,765.002,642.110.91%632,621
Feb 4, 20262,660.002,750.002,655.002,740.002,618.223.20%245,193