Tae Kwang Corporation (KOSDAQ:023160)
South Korea · Delayed Price · Currency is KRW 21,700
-150 (-0.69%)
At close: Dec 30, 2025
Tae Kwang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 26,950.00 | 26,950.00 | 25,100.00 | 25,750.00 | 25,459.37 | -4.98% | 376,884 |
| Nov 4, 2025 | 28,950.00 | 29,000.00 | 27,100.00 | 27,100.00 | 26,794.13 | -6.55% | 374,972 |
| Nov 3, 2025 | 28,250.00 | 30,000.00 | 28,050.00 | 29,000.00 | 28,672.69 | 2.65% | 672,882 |
| Oct 31, 2025 | 27,150.00 | 28,900.00 | 27,000.00 | 28,250.00 | 27,931.15 | 5.02% | 692,489 |
| Oct 30, 2025 | 27,850.00 | 28,200.00 | 26,550.00 | 26,900.00 | 26,596.39 | -1.28% | 376,845 |
| Oct 29, 2025 | 27,500.00 | 27,850.00 | 26,900.00 | 27,250.00 | 26,942.44 | -0.55% | 304,629 |
| Oct 28, 2025 | 28,400.00 | 28,400.00 | 27,350.00 | 27,400.00 | 27,090.74 | -3.35% | 265,339 |
| Oct 27, 2025 | 28,150.00 | 28,800.00 | 27,900.00 | 28,350.00 | 28,030.02 | 1.98% | 426,723 |
| Oct 24, 2025 | 28,850.00 | 28,950.00 | 27,600.00 | 27,800.00 | 27,486.23 | -3.64% | 537,145 |
| Oct 23, 2025 | 26,200.00 | 30,200.00 | 26,050.00 | 28,850.00 | 28,524.38 | 8.87% | 1,658,594 |
| Oct 22, 2025 | 26,800.00 | 26,800.00 | 25,600.00 | 26,500.00 | 26,200.90 | 0.19% | 288,351 |
| Oct 21, 2025 | 25,800.00 | 26,800.00 | 25,800.00 | 26,450.00 | 26,151.47 | 2.72% | 351,616 |