Taewoong Co., Ltd 044490
KRX · South Korea · Producer Manufacturing
KRW 38,250.00+300.00 (+0.79%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 38,250.00 | +0.79% | KRW 39,500.00 | KRW 39,650.00 | KRW 38,050.00 | 151.61K |
| 2026-09-30 | KRW 37,950.00 | +1.34% | KRW 38,350.00 | KRW 38,500.00 | KRW 37,650.00 | 90.18K |
| 2026-09-29 | KRW 37,450.00 | +0.67% | KRW 36,300.00 | KRW 37,450.00 | KRW 35,500.00 | 117.96K |
| 2026-09-28 | KRW 37,200.00 | -2.36% | KRW 37,850.00 | KRW 38,750.00 | KRW 37,150.00 | 123.39K |
| 2026-09-23 | KRW 38,100.00 | -4.27% | KRW 39,050.00 | KRW 39,100.00 | KRW 37,600.00 | 180.73K |
| 2026-09-22 | KRW 39,800.00 | +5.01% | KRW 38,150.00 | KRW 41,300.00 | KRW 37,100.00 | 572.19K |
| 2026-09-21 | KRW 37,900.00 | +0.66% | KRW 37,850.00 | KRW 38,200.00 | KRW 37,200.00 | 109.62K |
| 2026-09-18 | KRW 37,650.00 | +0.27% | KRW 38,000.00 | KRW 38,250.00 | KRW 37,350.00 | 108.90K |
| 2026-09-17 | KRW 37,550.00 | +0.67% | KRW 37,100.00 | KRW 38,400.00 | KRW 36,850.00 | 131.13K |
| 2026-09-16 | KRW 37,300.00 | -2.74% | KRW 38,350.00 | KRW 38,650.00 | KRW 37,100.00 | 132.20K |
| 2026-09-15 | KRW 38,350.00 | +1.32% | KRW 37,850.00 | KRW 38,700.00 | KRW 36,450.00 | 334.28K |
| 2026-09-14 | KRW 37,850.00 | -3.81% | KRW 39,250.00 | KRW 40,050.00 | KRW 37,500.00 | 351.72K |
| 2026-09-11 | KRW 39,350.00 | +6.64% | KRW 40,800.00 | KRW 41,900.00 | KRW 38,850.00 | 814.11K |
| 2026-09-10 | KRW 36,900.00 | +2.07% | KRW 35,800.00 | KRW 38,300.00 | KRW 34,500.00 | 285.79K |
| 2026-09-09 | KRW 36,150.00 | +3.73% | KRW 36,350.00 | KRW 36,850.00 | KRW 35,750.00 | 314.99K |
| 2026-09-08 | KRW 34,850.00 | +6.09% | KRW 34,250.00 | KRW 36,250.00 | KRW 33,800.00 | 580.34K |
| 2026-09-07 | KRW 32,850.00 | +1.39% | KRW 32,450.00 | KRW 33,600.00 | KRW 32,000.00 | 377.95K |
| 2026-09-04 | KRW 32,400.00 | -6.09% | KRW 34,250.00 | KRW 34,250.00 | KRW 31,700.00 | 406.96K |
| 2026-09-03 | KRW 34,500.00 | -7.38% | KRW 36,800.00 | KRW 39,350.00 | KRW 34,500.00 | 523.84K |
| 2026-09-02 | KRW 37,250.00 | +11.69% | KRW 33,200.00 | KRW 40,450.00 | KRW 33,100.00 | 1.41M |
| 2026-09-01 | KRW 33,350.00 | +6.72% | KRW 30,850.00 | KRW 33,550.00 | KRW 30,050.00 | 162.12K |
| 2026-08-31 | KRW 31,250.00 | -5.30% | KRW 31,900.00 | KRW 31,900.00 | KRW 30,450.00 | 71.63K |
| 2026-08-28 | KRW 33,000.00 | +0.46% | KRW 32,850.00 | KRW 33,350.00 | KRW 31,700.00 | 98.20K |
| 2026-08-27 | KRW 32,850.00 | 0.00% | KRW 32,000.00 | KRW 33,350.00 | KRW 31,600.00 | 126.69K |
| 2026-08-26 | KRW 32,850.00 | +6.66% | KRW 30,850.00 | KRW 33,300.00 | KRW 30,450.00 | 457.56K |
| 2026-08-25 | KRW 30,800.00 | +10.00% | KRW 29,000.00 | KRW 31,150.00 | KRW 27,725.00 | 309.13K |
| 2026-08-24 | KRW 28,000.00 | -0.53% | KRW 28,350.00 | KRW 28,550.00 | KRW 27,400.00 | 77.25K |
| 2026-08-21 | KRW 28,150.00 | -6.63% | KRW 29,900.00 | KRW 30,300.00 | KRW 28,000.00 | 94.62K |
| 2026-08-20 | KRW 30,150.00 | -1.63% | KRW 30,700.00 | KRW 31,600.00 | KRW 30,100.00 | 76.35K |
| 2026-08-19 | KRW 30,650.00 | 0.00% | KRW 29,100.00 | KRW 31,250.00 | KRW 28,750.00 | 124.74K |
| 2026-08-18 | KRW 30,650.00 | -12.93% | KRW 32,650.00 | KRW 33,000.00 | KRW 30,250.00 | 278.46K |
| 2026-08-14 | KRW 35,200.00 | -3.56% | KRW 37,550.00 | KRW 37,550.00 | KRW 34,650.00 | 360.25K |
| 2026-08-13 | KRW 36,500.00 | +9.77% | KRW 33,900.00 | KRW 37,150.00 | KRW 33,150.00 | 472.90K |
| 2026-08-12 | KRW 33,250.00 | +3.74% | KRW 33,100.00 | KRW 33,800.00 | KRW 31,800.00 | 169.81K |
| 2026-08-11 | KRW 32,050.00 | +0.16% | KRW 31,650.00 | KRW 32,850.00 | KRW 30,850.00 | 116.14K |
| 2026-08-10 | KRW 32,000.00 | +3.23% | KRW 31,900.00 | KRW 32,850.00 | KRW 30,500.00 | 209.74K |
| 2026-08-07 | KRW 31,000.00 | +4.55% | KRW 30,550.00 | KRW 32,250.00 | KRW 28,300.00 | 340.17K |
| 2026-08-06 | KRW 29,650.00 | +2.95% | KRW 28,250.00 | KRW 30,400.00 | KRW 27,350.00 | 192.24K |
| 2026-08-05 | KRW 28,800.00 | +4.35% | KRW 28,550.00 | KRW 29,500.00 | KRW 27,600.00 | 170.44K |
| 2026-08-04 | KRW 27,600.00 | +3.37% | KRW 27,250.00 | KRW 28,400.00 | KRW 26,750.00 | 161.27K |
| 2026-08-03 | KRW 26,700.00 | -2.73% | KRW 26,750.00 | KRW 27,800.00 | KRW 26,100.00 | 168.49K |
| 2026-07-31 | KRW 27,450.00 | +29.79% | KRW 25,000.00 | KRW 27,450.00 | KRW 24,950.00 | 254.52K |
| 2026-07-30 | KRW 21,150.00 | +0.95% | KRW 21,100.00 | KRW 23,850.00 | KRW 21,000.00 | 170.44K |
| 2026-07-29 | KRW 20,950.00 | -11.97% | KRW 23,800.00 | KRW 24,800.00 | KRW 19,980.00 | 186.16K |
| 2026-07-28 | KRW 23,800.00 | -8.64% | KRW 25,200.00 | KRW 25,550.00 | KRW 23,350.00 | 91.85K |
| 2026-07-27 | KRW 26,050.00 | -4.23% | KRW 27,550.00 | KRW 27,700.00 | KRW 25,700.00 | 48.31K |
| 2026-07-24 | KRW 27,200.00 | -5.23% | KRW 27,950.00 | KRW 29,100.00 | KRW 27,050.00 | 73.80K |
| 2026-07-23 | KRW 28,700.00 | +12.11% | KRW 25,900.00 | KRW 29,000.00 | KRW 25,600.00 | 171.79K |
| 2026-07-22 | KRW 25,600.00 | +3.85% | KRW 25,700.00 | KRW 27,000.00 | KRW 25,000.00 | 95.99K |
| 2026-07-21 | KRW 24,650.00 | +1.65% | KRW 24,050.00 | KRW 25,100.00 | KRW 23,100.00 | 58.20K |
| 2026-07-20 | KRW 24,250.00 | -8.66% | KRW 25,550.00 | KRW 25,800.00 | KRW 24,150.00 | 98.03K |
| 2026-07-16 | KRW 26,550.00 | -5.01% | KRW 27,200.00 | KRW 28,150.00 | KRW 26,100.00 | 59.41K |
| 2026-07-15 | KRW 27,950.00 | +8.12% | KRW 26,550.00 | KRW 28,250.00 | KRW 26,550.00 | 96.36K |
| 2026-07-14 | KRW 25,850.00 | -3.18% | KRW 26,700.00 | KRW 26,900.00 | KRW 24,850.00 | 104.44K |
| 2026-07-13 | KRW 26,700.00 | -9.34% | KRW 28,800.00 | KRW 29,800.00 | KRW 26,700.00 | 103.61K |
| 2026-07-10 | KRW 29,450.00 | +12.40% | KRW 30,100.00 | KRW 30,700.00 | KRW 28,350.00 | 266.53K |
| 2026-07-09 | KRW 26,200.00 | +2.34% | KRW 25,600.00 | KRW 27,100.00 | KRW 24,850.00 | 102.33K |
| 2026-07-08 | KRW 25,600.00 | -9.54% | KRW 26,500.00 | KRW 27,550.00 | KRW 25,150.00 | 112.69K |
| 2026-07-07 | KRW 28,300.00 | +2.17% | KRW 27,100.00 | KRW 28,950.00 | KRW 26,600.00 | 84.04K |
| 2026-07-06 | KRW 27,700.00 | -6.42% | KRW 30,050.00 | KRW 30,450.00 | KRW 27,250.00 | 87.82K |
| 2026-07-03 | KRW 29,600.00 | +0.85% | KRW 29,550.00 | KRW 29,650.00 | KRW 27,700.00 | 63.10K |
| 2026-07-02 | KRW 29,350.00 | -9.83% | KRW 31,400.00 | KRW 32,450.00 | KRW 29,100.00 | 106.57K |
| 2026-07-01 | KRW 32,550.00 | +8.68% | KRW 30,850.00 | KRW 32,700.00 | KRW 30,100.00 | 146.48K |
| 2026-06-30 | KRW 29,950.00 | -7.42% | KRW 31,350.00 | KRW 32,000.00 | KRW 29,850.00 | 114.67K |
| 2026-06-29 | KRW 32,350.00 | +22.77% | KRW 26,250.00 | KRW 32,750.00 | KRW 26,250.00 | 295.18K |
| 2026-06-26 | KRW 26,350.00 | -9.29% | KRW 28,200.00 | KRW 28,550.00 | KRW 25,400.00 | 259.52K |
| 2026-06-25 | KRW 29,050.00 | -3.97% | KRW 30,800.00 | KRW 31,900.00 | KRW 28,500.00 | 172.46K |
| 2026-06-24 | KRW 30,250.00 | -0.33% | KRW 30,050.00 | KRW 31,250.00 | KRW 29,550.00 | 121.84K |
| 2026-06-23 | KRW 30,350.00 | -7.04% | KRW 32,400.00 | KRW 35,250.00 | KRW 30,350.00 | 170.63K |
| 2026-06-22 | KRW 32,650.00 | -6.71% | KRW 33,800.00 | KRW 35,150.00 | KRW 32,350.00 | 105.52K |
| 2026-06-19 | KRW 35,000.00 | -12.06% | KRW 38,350.00 | KRW 38,700.00 | KRW 33,850.00 | 233.69K |
| 2026-06-18 | KRW 39,800.00 | -0.87% | KRW 41,550.00 | KRW 41,950.00 | KRW 39,000.00 | 284.14K |
| 2026-06-17 | KRW 40,150.00 | -4.06% | KRW 42,100.00 | KRW 42,750.00 | KRW 38,150.00 | 509.77K |
| 2026-06-16 | KRW 41,850.00 | +22.37% | KRW 35,450.00 | KRW 42,800.00 | KRW 33,900.00 | 1.02M |
| 2026-06-15 | KRW 34,200.00 | +5.88% | KRW 36,300.00 | KRW 36,300.00 | KRW 33,600.00 | 137.18K |
| 2026-06-12 | KRW 32,300.00 | +2.70% | KRW 33,000.00 | KRW 33,600.00 | KRW 32,100.00 | 107.52K |
| 2026-06-11 | KRW 31,450.00 | -0.16% | KRW 31,400.00 | KRW 31,800.00 | KRW 29,700.00 | 72.02K |
| 2026-06-10 | KRW 31,500.00 | +1.94% | KRW 31,500.00 | KRW 33,000.00 | KRW 30,850.00 | 395 |
| 2026-06-09 | KRW 30,900.00 | +5.82% | KRW 29,400.00 | KRW 31,450.00 | KRW 29,400.00 | 121.99K |
| 2026-06-08 | KRW 29,200.00 | -10.29% | KRW 29,250.00 | KRW 30,050.00 | KRW 28,600.00 | 130.04K |
| 2026-06-05 | KRW 32,550.00 | -3.70% | KRW 33,850.00 | KRW 33,850.00 | KRW 31,550.00 | 145.83K |
| 2026-06-04 | KRW 33,800.00 | +1.96% | KRW 32,850.00 | KRW 35,700.00 | KRW 32,750.00 | 94.50K |
| 2026-06-02 | KRW 33,150.00 | -4.19% | KRW 33,400.00 | KRW 34,600.00 | KRW 31,700.00 | 263.80K |
| 2026-06-01 | KRW 34,600.00 | -5.59% | KRW 35,650.00 | KRW 37,000.00 | KRW 34,050.00 | 302.17K |
| 2026-05-29 | KRW 36,650.00 | -1.08% | KRW 39,600.00 | KRW 39,600.00 | KRW 35,750.00 | 188.44K |
| 2026-05-28 | KRW 37,050.00 | -5.00% | KRW 39,700.00 | KRW 39,700.00 | KRW 35,750.00 | 139.45K |
| 2026-05-27 | KRW 39,000.00 | -5.57% | KRW 41,700.00 | KRW 41,700.00 | KRW 38,650.00 | 133.96K |
| 2026-05-26 | KRW 41,300.00 | +0.24% | KRW 42,450.00 | KRW 42,600.00 | KRW 40,800.00 | 110.45K |
| 2026-05-22 | KRW 41,200.00 | +5.24% | KRW 41,000.00 | KRW 41,850.00 | KRW 39,800.00 | 118.29K |
| 2026-05-21 | KRW 39,150.00 | +5.24% | KRW 39,000.00 | KRW 40,200.00 | KRW 38,850.00 | 143.55K |