Tae Kwang Corporation (KOSDAQ:023160)
South Korea · Delayed Price · Currency is KRW 26,950
-400 (-1.46%)
At close: Jan 19, 2026
Tae Kwang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 27,550.00 | 27,800.00 | 26,700.00 | 26,950.00 | 26,950.00 | -1.46% | 216,695 |
| Jan 16, 2026 | 26,900.00 | 27,850.00 | 26,050.00 | 27,350.00 | 27,350.00 | 0.74% | 231,647 |
| Jan 15, 2026 | 27,700.00 | 28,050.00 | 26,450.00 | 27,150.00 | 27,150.00 | -2.34% | 425,016 |
| Jan 14, 2026 | 27,950.00 | 28,700.00 | 27,400.00 | 27,800.00 | 27,800.00 | -0.54% | 445,405 |
| Jan 13, 2026 | 27,350.00 | 28,650.00 | 26,850.00 | 27,950.00 | 27,950.00 | 7.09% | 1,331,640 |
| Jan 12, 2026 | 23,000.00 | 27,850.00 | 22,500.00 | 26,100.00 | 26,100.00 | 14.47% | 1,835,054 |
| Jan 9, 2026 | 21,800.00 | 23,100.00 | 21,600.00 | 22,800.00 | 22,800.00 | 4.83% | 260,705 |
| Jan 8, 2026 | 21,700.00 | 22,550.00 | 21,600.00 | 21,750.00 | 21,750.00 | 0.23% | 170,202 |
| Jan 7, 2026 | 21,850.00 | 22,100.00 | 21,350.00 | 21,700.00 | 21,700.00 | -0.91% | 100,784 |
| Jan 6, 2026 | 22,100.00 | 22,100.00 | 21,300.00 | 21,900.00 | 21,900.00 | 0.23% | 169,606 |
| Jan 5, 2026 | 21,000.00 | 21,850.00 | 21,000.00 | 21,850.00 | 21,850.00 | 4.30% | 162,903 |
| Jan 2, 2026 | 21,550.00 | 21,650.00 | 20,750.00 | 20,950.00 | 20,950.00 | -3.46% | 297,015 |
| Dec 30, 2025 | 21,850.00 | 21,950.00 | 21,500.00 | 21,700.00 | 21,700.00 | -0.69% | 66,152 |
| Dec 29, 2025 | 22,100.00 | 22,250.00 | 21,650.00 | 21,850.00 | 21,850.00 | -1.35% | 113,976 |
| Dec 26, 2025 | 22,750.00 | 22,750.00 | 22,100.00 | 22,150.00 | 21,900.00 | -2.64% | 107,645 |
| Dec 24, 2025 | 23,350.00 | 23,350.00 | 22,600.00 | 22,750.00 | 22,493.23 | -1.73% | 83,457 |
| Dec 23, 2025 | 23,200.00 | 23,450.00 | 22,600.00 | 23,150.00 | 22,888.71 | 1.09% | 176,090 |
| Dec 22, 2025 | 24,200.00 | 24,350.00 | 22,550.00 | 22,900.00 | 22,641.53 | -5.18% | 468,424 |
| Dec 19, 2025 | 23,250.00 | 24,400.00 | 23,000.00 | 24,150.00 | 23,877.43 | 4.32% | 244,160 |
| Dec 18, 2025 | 23,150.00 | 23,400.00 | 22,750.00 | 23,150.00 | 22,888.71 | -1.49% | 89,269 |
| Dec 17, 2025 | 24,050.00 | 24,150.00 | 23,350.00 | 23,500.00 | 23,234.76 | -2.08% | 118,857 |
| Dec 16, 2025 | 24,150.00 | 24,450.00 | 23,900.00 | 24,000.00 | 23,729.12 | -0.62% | 138,130 |
| Dec 15, 2025 | 24,350.00 | 24,350.00 | 24,000.00 | 24,150.00 | 23,877.43 | -1.83% | 124,096 |
| Dec 12, 2025 | 24,150.00 | 24,850.00 | 24,100.00 | 24,600.00 | 24,322.35 | 2.07% | 105,962 |
| Dec 11, 2025 | 24,200.00 | 24,400.00 | 24,000.00 | 24,100.00 | 23,827.99 | - | 92,263 |
| Dec 10, 2025 | 24,400.00 | 25,000.00 | 23,750.00 | 24,100.00 | 23,827.99 | -1.03% | 171,038 |
| Dec 9, 2025 | 24,500.00 | 25,650.00 | 24,100.00 | 24,350.00 | 24,075.17 | -0.61% | 253,106 |
| Dec 8, 2025 | 24,100.00 | 24,700.00 | 23,900.00 | 24,500.00 | 24,223.48 | 2.73% | 242,442 |
| Dec 5, 2025 | 23,400.00 | 23,950.00 | 23,100.00 | 23,850.00 | 23,580.81 | 1.92% | 205,393 |
| Dec 4, 2025 | 23,400.00 | 23,650.00 | 22,850.00 | 23,400.00 | 23,135.89 | 0.21% | 109,779 |
| Dec 3, 2025 | 23,250.00 | 23,650.00 | 23,050.00 | 23,350.00 | 23,086.46 | 0.43% | 128,666 |
| Dec 2, 2025 | 22,450.00 | 23,300.00 | 22,400.00 | 23,250.00 | 22,987.58 | 3.56% | 166,952 |
| Dec 1, 2025 | 22,850.00 | 23,100.00 | 22,250.00 | 22,450.00 | 22,196.61 | -1.54% | 116,380 |
| Nov 28, 2025 | 22,850.00 | 23,200.00 | 22,350.00 | 22,800.00 | 22,542.66 | - | 184,828 |
| Nov 27, 2025 | 23,150.00 | 23,250.00 | 22,600.00 | 22,800.00 | 22,542.66 | -1.30% | 80,437 |
| Nov 26, 2025 | 22,400.00 | 23,200.00 | 22,000.00 | 23,100.00 | 22,839.28 | 4.05% | 240,867 |
| Nov 25, 2025 | 22,450.00 | 22,750.00 | 21,900.00 | 22,200.00 | 21,949.44 | -0.45% | 254,921 |
| Nov 24, 2025 | 22,350.00 | 22,600.00 | 21,650.00 | 22,300.00 | 22,048.31 | 0.45% | 169,114 |
| Nov 21, 2025 | 22,400.00 | 22,650.00 | 21,950.00 | 22,200.00 | 21,949.44 | -4.10% | 178,131 |
| Nov 20, 2025 | 22,800.00 | 23,350.00 | 22,450.00 | 23,150.00 | 22,888.71 | 2.21% | 329,804 |
| Nov 19, 2025 | 23,000.00 | 23,300.00 | 22,100.00 | 22,650.00 | 22,394.36 | -1.95% | 254,117 |
| Nov 18, 2025 | 23,700.00 | 23,900.00 | 22,850.00 | 23,100.00 | 22,839.28 | -3.35% | 237,712 |
| Nov 17, 2025 | 24,650.00 | 24,900.00 | 23,600.00 | 23,900.00 | 23,630.25 | -2.65% | 223,133 |
| Nov 14, 2025 | 24,800.00 | 26,050.00 | 24,250.00 | 24,550.00 | 24,272.91 | -1.21% | 305,590 |
| Nov 13, 2025 | 24,850.00 | 25,300.00 | 24,450.00 | 24,850.00 | 24,569.53 | - | 206,335 |
| Nov 12, 2025 | 25,750.00 | 25,800.00 | 24,450.00 | 24,850.00 | 24,569.53 | -2.55% | 189,347 |
| Nov 11, 2025 | 25,200.00 | 25,850.00 | 24,950.00 | 25,500.00 | 25,212.19 | 1.59% | 194,179 |
| Nov 10, 2025 | 24,400.00 | 25,650.00 | 23,750.00 | 25,100.00 | 24,816.70 | 3.72% | 371,342 |
| Nov 7, 2025 | 24,000.00 | 25,100.00 | 23,650.00 | 24,200.00 | 23,926.86 | -1.02% | 281,578 |
| Nov 6, 2025 | 26,200.00 | 26,650.00 | 24,400.00 | 24,450.00 | 24,174.04 | -5.05% | 461,285 |