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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34,550	36,400	36,400	38,400	33,500	1.26M
February 19, 2026	33,550	33,100	33,100	34,400	32,900	373,242
February 13, 2026	30,200	32,400	32,400	33,450	29,800	718,537
February 12, 2026	30,050	30,100	30,100	30,150	29,350	95,071
February 11, 2026	30,000	30,200	30,200	30,800	29,700	160,648
February 10, 2026	31,200	29,500	29,500	31,200	29,200	172,235
February 09, 2026	29,550	30,800	30,800	31,500	28,950	273,985
February 06, 2026	28,550	28,400	28,400	29,000	27,500	187,535
February 05, 2026	31,500	29,750	29,750	32,250	29,200	305,493
February 04, 2026	31,950	32,150	32,150	32,550	31,100	372,483
February 03, 2026	29,250	30,400	30,400	30,650	29,050	163,421
February 02, 2026	29,650	28,700	28,700	30,650	28,600	183,612
January 30, 2026	32,000	30,700	30,700	32,000	30,500	266,054
January 29, 2026	31,700	32,200	32,200	33,550	31,700	336,653
January 28, 2026	33,250	31,700	31,700	33,300	31,450	310,123
January 27, 2026	34,700	32,800	32,800	35,650	32,050	582,057
January 26, 2026	30,900	31,850	31,850	32,200	30,250	285,122
January 23, 2026	31,950	31,050	31,050	33,400	30,700	350,720
January 22, 2026	33,850	31,200	31,200	34,000	31,100	464,166
January 21, 2026	35,500	32,400	32,400	36,250	31,800	1.03M
January 20, 2026	29,850	33,500	33,500	34,400	28,450	1.46M
January 19, 2026	30,400	29,750	29,750	30,400	29,200	233,217
January 16, 2026	28,050	29,200	29,200	30,000	28,000	361,748
January 15, 2026	28,350	28,050	28,050	28,400	27,700	126,961
January 14, 2026	28,700	27,900	27,900	30,350	27,150	401,742
January 13, 2026	28,500	28,950	28,950	28,950	27,800	183,838
January 12, 2026	28,250	29,000	29,000	29,900	27,350	399,478
January 09, 2026	26,600	26,850	26,850	27,350	26,050	136,800
January 08, 2026	27,350	25,850	25,850	27,400	25,850	102,410
January 07, 2026	28,200	26,800	26,800	28,400	26,550	158,292
January 06, 2026	28,950	28,400	28,400	29,000	27,150	242,398
January 05, 2026	24,900	27,500	27,500	27,500	24,800	296,229
January 02, 2026	25,800	24,450	24,450	25,800	24,150	173,026
December 30, 2025	26,300	25,750	25,750	26,350	25,400	53,463
December 29, 2025	25,700	26,300	26,300	26,350	25,650	73,173
December 26, 2025	26,600	25,300	25,300	26,700	25,250	147,646
December 24, 2025	27,400	26,600	26,600	27,400	26,400	118,434
December 23, 2025	28,300	27,100	27,100	28,300	27,100	97,499
December 22, 2025	28,000	27,750	27,750	28,100	27,250	114,552
December 19, 2025	28,100	27,700	27,700	28,300	27,100	120,409
December 18, 2025	26,600	27,800	27,800	28,000	26,400	156,516
December 17, 2025	28,950	27,500	27,500	29,100	27,200	199,486
December 16, 2025	29,850	28,150	28,150	29,850	27,750	417,741
December 15, 2025	29,300	31,200	31,200	31,550	28,850	628,825
December 12, 2025	26,200	29,600	29,600	30,550	25,600	1.09M
December 11, 2025	25,600	25,650	25,650	26,450	25,300	173,390
December 10, 2025	25,800	25,500	25,500	26,250	25,350	104,938
December 09, 2025	26,200	25,750	25,750	26,450	25,400	135,605
December 08, 2025	27,050	26,000	26,000	27,050	25,700	258,534
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

Taewoong Co.,Ltd (044490.KQ) KOE