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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Taewoong Co.,Ltd (044490.KQ) KOE