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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	37,200	36,150	36,150	37,300	36,150	177,571
September 04, 2025	38,700	37,050	37,050	39,050	36,950	204,826
September 03, 2025	37,300	38,000	38,000	39,300	37,300	276,406
September 02, 2025	35,650	36,950	36,950	37,600	35,350	259,836
September 01, 2025	36,700	35,100	35,100	37,450	35,000	351,057
August 29, 2025	38,550	37,600	37,600	39,200	37,550	211,359
August 28, 2025	37,150	38,150	38,150	39,000	36,800	317,885
August 27, 2025	37,750	37,550	37,550	38,900	37,050	270,629
August 26, 2025	37,050	37,450	37,450	37,800	35,900	340,011
August 25, 2025	37,400	38,050	38,050	38,400	35,850	337,003
August 22, 2025	37,950	36,700	36,700	38,100	36,400	302,332
August 21, 2025	36,250	37,550	37,550	38,400	35,200	656,522
August 20, 2025	33,600	35,600	35,600	36,250	33,550	535,340
August 19, 2025	39,200	36,400	36,400	40,100	36,250	587,475
August 18, 2025	41,350	40,950	40,950	41,900	39,600	212,896
August 14, 2025	43,000	41,700	41,700	43,000	41,600	290,026
August 13, 2025	44,550	43,700	43,700	45,350	43,200	260,668
August 12, 2025	43,950	43,200	43,200	46,000	42,850	613,500
August 11, 2025	40,000	43,700	43,700	44,850	40,000	1.23M
August 08, 2025	41,750	40,300	40,300	41,850	40,100	234,724
August 07, 2025	41,850	41,450	41,450	43,650	41,150	362,833
August 06, 2025	42,100	42,700	42,700	45,850	41,000	1.78M
August 05, 2025	39,750	40,500	40,500	41,000	39,050	351,050
August 04, 2025	36,400	39,400	39,400	40,200	36,400	488,883
August 01, 2025	39,850	37,100	37,100	40,100	36,400	510,331
July 31, 2025	40,250	40,500	40,500	41,500	39,000	489,438
July 30, 2025	40,000	40,000	40,000	40,000	38,450	291,698
July 29, 2025	38,900	40,300	40,300	40,500	38,000	368,257
July 28, 2025	38,600	39,200	39,200	39,300	38,000	287,778
July 25, 2025	38,500	39,450	39,450	40,700	37,050	682,808
July 24, 2025	39,950	38,250	38,250	40,900	38,000	796,891
July 23, 2025	38,850	38,250	38,250	39,000	36,100	815,166
July 22, 2025	41,150	38,450	38,450	41,200	37,950	1.18M
July 21, 2025	34,500	43,150	43,150	43,800	33,350	3.9M
July 18, 2025	34,200	33,700	33,700	34,550	33,200	249,298
July 17, 2025	34,200	33,850	33,850	36,450	32,700	1.36M
July 16, 2025	33,750	33,400	33,400	34,200	31,900	397,018
July 15, 2025	31,200	33,550	33,550	33,850	31,100	746,688
July 14, 2025	31,250	30,000	30,000	32,000	29,925	274,632
July 11, 2025	34,000	31,300	31,300	34,600	31,150	334,533
July 10, 2025	33,200	33,400	33,400	35,050	32,250	409,540
July 09, 2025	33,400	32,650	32,650	33,700	32,000	404,114
July 08, 2025	31,650	32,700	32,700	33,800	31,200	616,540
July 07, 2025	29,300	31,250	31,250	31,500	29,000	404,945

Taewoong Co.,Ltd (044490.KQ) KOE