Taewoong Co.,Ltd - 044490.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	25,200	28,000	28,000	29,650	24,750	1.32M
December 04, 2025	26,300	24,500	24,500	26,600	24,100	301,782
December 03, 2025	23,950	25,050	25,050	25,250	23,550	201,450
December 02, 2025	23,150	23,300	23,300	23,300	22,850	125,820
December 01, 2025	23,900	23,400	23,400	24,050	23,050	55,485
November 28, 2025	24,300	23,800	23,800	24,300	23,450	45,963
November 27, 2025	24,900	23,850	23,850	25,150	23,600	73,758
November 26, 2025	23,050	24,450	24,450	24,600	23,050	103,910
November 25, 2025	23,500	23,350	23,350	23,850	23,000	53,239
November 24, 2025	23,400	23,250	23,250	23,500	22,550	72,578
November 21, 2025	23,000	23,200	23,200	23,300	22,600	89,329
November 20, 2025	24,050	24,350	24,350	25,050	24,050	145,247
November 19, 2025	24,050	23,800	23,800	24,450	23,000	102,243
November 18, 2025	25,050	23,700	23,700	25,150	23,350	188,517
November 17, 2025	25,500	25,650	25,650	25,650	24,650	81,569
November 14, 2025	25,950	25,200	25,200	25,950	25,000	110,846
November 13, 2025	26,250	26,650	26,650	26,950	25,800	84,208
November 12, 2025	25,850	26,100	26,100	26,550	25,450	147,285
November 11, 2025	26,250	25,650	25,650	26,600	25,150	139,031
November 10, 2025	26,250	26,150	26,150	26,550	25,700	154,631
November 07, 2025	25,150	26,250	26,250	26,950	25,150	178,261
November 06, 2025	27,500	26,500	26,500	27,900	25,650	193,028
November 05, 2025	27,500	26,850	26,850	27,550	25,800	393,907
November 04, 2025	30,500	28,600	28,600	30,600	28,550	260,025
November 03, 2025	31,050	30,150	30,150	31,200	30,000	266,949
October 31, 2025	31,350	30,750	30,750	31,750	30,600	136,411
October 30, 2025	33,550	31,350	31,350	33,550	30,550	313,330
October 29, 2025	32,550	32,300	32,300	33,200	31,500	346,895
October 28, 2025	31,300	31,400	31,400	31,950	30,500	218,426
October 27, 2025	31,250	31,100	31,100	31,550	30,550	161,713
October 24, 2025	30,600	30,750	30,750	31,550	30,100	298,146
October 23, 2025	30,600	30,150	30,150	30,600	29,300	305,678
October 22, 2025	32,200	31,100	31,100	32,300	30,300	565,684
October 21, 2025	33,500	32,550	32,550	34,600	32,000	344,558
October 20, 2025	34,200	32,400	32,400	34,450	32,000	308,996
October 17, 2025	35,850	33,550	33,550	36,200	33,300	434,446
October 16, 2025	37,350	37,150	37,150	38,700	36,650	643,183
October 15, 2025	32,200	35,600	35,600	35,600	32,050	549,484
October 14, 2025	34,000	31,950	31,950	34,250	31,700	216,123
October 13, 2025	33,200	33,150	33,150	33,750	31,350	179,083
October 10, 2025	31,800	33,200	33,200	33,700	31,400	334,059
October 02, 2025	32,100	31,750	31,750	32,250	31,300	71,855
October 01, 2025	31,150	31,850	31,850	32,350	31,150	122,954
September 30, 2025	30,950	31,050	31,050	31,200	30,500	76,625
September 29, 2025	30,500	31,200	31,200	31,300	30,250	97,729
September 26, 2025	31,000	31,000	31,000	31,350	30,350	103,425
September 25, 2025	33,600	30,900	30,900	33,600	30,500	284,382
September 24, 2025	32,100	33,000	33,000	33,900	32,100	260,341
September 23, 2025	31,950	32,400	32,400	33,400	31,700	243,298
September 22, 2025	32,950	32,500	32,500	33,650	32,050	216,114
September 19, 2025	32,400	31,650	31,650	32,950	31,500	130,599
September 18, 2025	32,950	32,150	32,150	33,000	32,000	119,264
September 17, 2025	33,600	32,600	32,600	33,650	32,600	156,866
September 16, 2025	33,600	34,100	34,100	34,550	33,300	232,647
September 15, 2025	33,600	33,300	33,300	33,600	32,500	184,834
September 12, 2025	33,650	33,150	33,150	34,150	32,550	354,728
September 11, 2025	35,850	34,150	34,150	36,500	34,050	315,313
September 10, 2025	35,600	35,500	35,500	36,050	34,800	255,868
September 09, 2025	36,850	35,100	35,100	37,300	34,550	320,082
September 08, 2025	35,900	36,800	36,800	37,150	35,550	127,117

Taewoong Co.,Ltd (044490.KQ) KOE