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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	30,800	30,250	30,250	32,100	29,950	313,562
July 03, 2025	31,350	31,350	31,350	32,400	30,700	412,004
July 02, 2025	30,400	30,450	30,450	30,850	28,650	614,603
July 01, 2025	31,800	30,000	30,000	33,800	29,700	706,833
June 30, 2025	35,000	32,650	32,650	36,250	30,850	992,158
June 27, 2025	37,300	34,550	34,550	41,000	34,000	1.16M
June 26, 2025	35,850	36,850	36,850	36,900	33,650	656,067
June 25, 2025	35,500	36,850	36,850	38,400	33,700	966,932
June 24, 2025	34,500	35,200	35,200	35,900	32,300	826,520
June 23, 2025	31,100	33,250	33,250	36,700	30,400	1.46M
June 20, 2025	32,500	31,700	31,700	32,900	29,550	638,933
June 19, 2025	29,500	32,400	32,400	32,800	28,350	1.33M
June 18, 2025	29,800	29,500	29,500	30,000	27,600	766,145
June 17, 2025	32,100	30,100	30,100	32,500	27,400	1.17M
June 16, 2025	30,500	31,500	31,500	31,850	29,050	1.2M
June 13, 2025	32,300	30,900	30,900	32,350	29,450	1.42M
June 12, 2025	31,400	32,950	32,950	35,400	30,500	6.27M
June 11, 2025	29,350	29,100	29,100	31,950	28,850	1.79M
June 10, 2025	27,700	29,300	29,300	33,400	26,200	6.37M
June 09, 2025	28,750	28,100	28,100	29,650	27,800	541,833
June 05, 2025	28,100	28,550	28,550	28,550	27,250	617,284
June 04, 2025	26,900	27,400	27,400	27,400	25,850	710,167
June 02, 2025	22,450	27,500	27,500	29,750	21,900	12.25M
May 30, 2025	22,400	22,900	22,900	24,500	21,750	5.68M
May 29, 2025	19,340	22,100	22,100	22,650	19,260	5.42M
May 28, 2025	20,000	19,400	19,400	22,350	19,210	5.41M
May 27, 2025	16,890	19,100	19,100	20,000	16,430	10.53M
May 26, 2025	18,070	17,080	17,080	18,380	16,830	1.69M
May 23, 2025	14,500	17,750	17,750	18,690	14,110	9.1M
May 22, 2025	14,800	14,480	14,480	15,210	14,310	126,905

Taewoong Co.,Ltd (044490.KQ) KOE