Skip to main content
Taewoong Logistics Co., Ltd. (KOSDAQ:124560)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,820.00
-5.00 (-0.18%)
At close: Dec 5, 2025

Taewoong Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,825.002,835.002,775.002,820.002,820.00-0.18%63,807
Dec 4, 20252,795.002,835.002,790.002,825.002,825.000.18%46,497
Dec 3, 20252,820.002,825.002,785.002,820.002,820.000.71%117,810
Dec 2, 20252,780.002,800.002,745.002,800.002,800.001.27%56,176
Dec 1, 20252,760.002,795.002,745.002,765.002,765.000.18%125,759
Nov 28, 20252,735.002,760.002,715.002,760.002,760.001.10%97,908
Nov 27, 20252,720.002,745.002,710.002,730.002,730.000.55%52,191
Nov 26, 20252,700.002,735.002,700.002,715.002,715.001.69%83,526
Nov 25, 20252,720.002,745.002,670.002,670.002,670.00-1.84%94,504
Nov 24, 20252,730.002,760.002,690.002,720.002,720.000.18%72,458
Nov 21, 20252,750.002,755.002,675.002,715.002,715.00-1.27%108,125
Nov 20, 20252,710.002,765.002,705.002,750.002,750.001.85%68,120
Nov 19, 20252,675.002,710.002,635.002,700.002,700.000.56%101,026
Nov 18, 20252,705.002,750.002,650.002,685.002,685.00-0.92%154,682
Nov 17, 20252,780.002,785.002,700.002,710.002,710.00-1.09%132,347
Nov 14, 20252,905.002,920.002,735.002,740.002,740.00-5.84%575,164
Nov 13, 20252,890.002,920.002,875.002,910.002,910.000.52%68,793
Nov 12, 20252,850.002,905.002,840.002,895.002,895.001.40%99,465
Nov 11, 20252,880.002,900.002,830.002,855.002,855.00-0.52%81,636
Nov 10, 20252,795.002,875.002,795.002,870.002,870.002.68%95,835
Nov 7, 20252,845.002,845.002,750.002,795.002,795.00-1.06%211,033
Nov 6, 20252,790.002,845.002,780.002,825.002,825.002.17%154,618
Nov 5, 20252,835.002,835.002,730.002,765.002,765.00-2.12%269,079
Nov 4, 20252,805.002,840.002,790.002,825.002,825.000.89%94,590
Nov 3, 20252,865.002,870.002,800.002,800.002,800.00-1.75%228,392
Oct 31, 20252,885.002,910.002,845.002,850.002,850.00-1.72%196,315
Oct 30, 20252,935.002,950.002,880.002,900.002,900.00-1.02%276,858
Oct 29, 20252,970.002,975.002,930.002,930.002,930.00-1.18%191,040
Oct 28, 20252,970.002,980.002,940.002,965.002,965.00-92,854
Oct 27, 20252,935.003,005.002,935.002,965.002,965.000.51%170,799
Oct 24, 20253,020.003,025.002,940.002,950.002,950.00-1.83%286,305
Oct 23, 20253,025.003,050.003,000.003,005.003,005.00-1.31%136,194
Oct 22, 20253,000.003,050.002,970.003,045.003,045.001.67%153,002
Oct 21, 20253,000.003,025.002,985.002,995.002,995.00-0.17%154,094
Oct 20, 20253,005.003,020.002,995.003,000.003,000.00-0.17%85,824
Oct 17, 20253,045.003,050.002,990.003,005.003,005.00-1.15%212,159
Oct 16, 20253,110.003,130.003,035.003,040.003,040.00-1.62%306,730
Oct 15, 20253,060.003,110.003,050.003,090.003,090.00-0.64%328,497
Oct 14, 20252,985.003,270.002,985.003,110.003,110.003.84%2,071,440
Oct 13, 20252,985.003,020.002,940.002,995.002,995.00-135,176
Oct 10, 20253,055.003,060.002,990.002,995.002,995.00-2.12%269,123
Oct 2, 20253,020.003,065.003,020.003,060.003,060.000.82%90,104
Oct 1, 20253,035.003,055.003,005.003,035.003,035.000.66%102,470
Sep 30, 20253,070.003,070.003,015.003,015.003,015.00-1.31%85,096
Sep 29, 20253,010.003,067.003,000.003,055.003,055.001.66%160,504
Sep 26, 20253,070.003,080.003,000.003,005.003,005.00-2.12%323,048
Sep 25, 20253,090.003,090.003,045.003,070.003,070.00-139,749
Sep 24, 20253,110.003,115.003,055.003,070.003,070.00-1.29%175,531
Sep 23, 20253,130.003,170.003,080.003,110.003,110.00-0.64%325,666
Sep 22, 20253,135.003,145.003,110.003,130.003,130.00-0.16%216,159