Tae Kwang Corporation (KOSDAQ:023160)
South Korea · Delayed Price · Currency is KRW 24,500
-50 (-0.20%)
Aug 14, 2025, 2:40 PM KST
Tae Kwang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24,550.00 | 24,700.00 | 23,900.00 | 24,450.00 | 24,450.00 | -0.20% | 219,991 |
| Aug 13, 2025 | 24,900.00 | 25,200.00 | 24,150.00 | 24,500.00 | 24,500.00 | -2.00% | 419,845 |
| Aug 12, 2025 | 22,450.00 | 26,450.00 | 22,400.00 | 25,000.00 | 25,000.00 | 12.11% | 2,780,711 |
| Aug 11, 2025 | 22,650.00 | 22,650.00 | 22,000.00 | 22,300.00 | 22,300.00 | - | 207,280 |
| Aug 8, 2025 | 23,000.00 | 23,050.00 | 21,900.00 | 22,300.00 | 22,300.00 | -2.83% | 224,604 |
| Aug 7, 2025 | 22,800.00 | 23,200.00 | 22,500.00 | 22,950.00 | 22,950.00 | 0.88% | 260,114 |
| Aug 6, 2025 | 23,600.00 | 23,800.00 | 22,350.00 | 22,750.00 | 22,750.00 | -5.21% | 377,252 |
| Aug 5, 2025 | 23,950.00 | 24,300.00 | 23,400.00 | 24,000.00 | 24,000.00 | 2.35% | 412,977 |
| Aug 4, 2025 | 21,600.00 | 23,500.00 | 21,450.00 | 23,450.00 | 23,450.00 | 5.87% | 485,980 |
| Aug 1, 2025 | 22,950.00 | 23,050.00 | 21,650.00 | 22,150.00 | 22,150.00 | -3.70% | 439,905 |
| Jul 31, 2025 | 22,650.00 | 23,200.00 | 21,800.00 | 23,000.00 | 23,000.00 | 5.50% | 794,104 |
| Jul 30, 2025 | 22,100.00 | 22,450.00 | 21,500.00 | 21,800.00 | 21,800.00 | 0.69% | 506,123 |
| Jul 29, 2025 | 20,700.00 | 22,150.00 | 20,050.00 | 21,650.00 | 21,650.00 | 7.71% | 1,056,235 |
| Jul 28, 2025 | 20,400.00 | 20,750.00 | 20,100.00 | 20,100.00 | 20,100.00 | - | 138,775 |
| Jul 25, 2025 | 20,700.00 | 20,800.00 | 19,930.00 | 20,100.00 | 20,100.00 | -3.83% | 176,838 |
| Jul 24, 2025 | 20,650.00 | 21,150.00 | 20,400.00 | 20,900.00 | 20,900.00 | 1.95% | 305,819 |
| Jul 23, 2025 | 20,150.00 | 20,650.00 | 19,580.00 | 20,500.00 | 20,500.00 | 2.24% | 217,436 |
| Jul 22, 2025 | 19,880.00 | 20,200.00 | 19,600.00 | 20,050.00 | 20,050.00 | 1.26% | 246,908 |
| Jul 21, 2025 | 19,480.00 | 19,920.00 | 19,380.00 | 19,800.00 | 19,800.00 | 2.70% | 144,899 |
| Jul 18, 2025 | 19,690.00 | 19,690.00 | 19,180.00 | 19,280.00 | 19,280.00 | -2.08% | 165,919 |
| Jul 17, 2025 | 19,870.00 | 19,890.00 | 19,350.00 | 19,690.00 | 19,690.00 | -0.91% | 126,326 |
| Jul 16, 2025 | 19,590.00 | 20,050.00 | 19,390.00 | 19,870.00 | 19,870.00 | 1.79% | 195,785 |
| Jul 15, 2025 | 19,260.00 | 19,640.00 | 19,250.00 | 19,520.00 | 19,520.00 | 1.67% | 175,404 |
| Jul 14, 2025 | 19,270.00 | 19,450.00 | 18,990.00 | 19,200.00 | 19,200.00 | -0.47% | 134,333 |
| Jul 11, 2025 | 20,000.00 | 20,100.00 | 19,270.00 | 19,290.00 | 19,290.00 | -3.50% | 177,540 |
| Jul 10, 2025 | 20,100.00 | 20,350.00 | 19,710.00 | 19,990.00 | 19,990.00 | -1.04% | 197,906 |
| Jul 9, 2025 | 19,610.00 | 20,450.00 | 19,120.00 | 20,200.00 | 20,200.00 | 3.86% | 275,445 |
| Jul 8, 2025 | 19,120.00 | 19,500.00 | 19,040.00 | 19,450.00 | 19,450.00 | 2.21% | 111,506 |
| Jul 7, 2025 | 18,800.00 | 19,450.00 | 18,660.00 | 19,030.00 | 19,030.00 | 0.11% | 120,508 |
| Jul 4, 2025 | 19,720.00 | 19,860.00 | 18,950.00 | 19,010.00 | 19,010.00 | -3.50% | 193,197 |
| Jul 3, 2025 | 19,590.00 | 19,880.00 | 19,420.00 | 19,700.00 | 19,700.00 | 0.61% | 198,376 |
| Jul 2, 2025 | 21,000.00 | 21,000.00 | 19,210.00 | 19,580.00 | 19,580.00 | -7.20% | 565,009 |
| Jul 1, 2025 | 21,100.00 | 21,250.00 | 20,550.00 | 21,100.00 | 21,100.00 | - | 190,380 |
| Jun 30, 2025 | 19,560.00 | 21,550.00 | 19,560.00 | 21,100.00 | 21,100.00 | 8.37% | 542,733 |
| Jun 27, 2025 | 20,150.00 | 20,300.00 | 19,460.00 | 19,470.00 | 19,470.00 | -2.16% | 114,330 |
| Jun 26, 2025 | 20,250.00 | 20,350.00 | 19,430.00 | 19,900.00 | 19,900.00 | -1.49% | 251,838 |
| Jun 25, 2025 | 21,200.00 | 21,300.00 | 20,100.00 | 20,200.00 | 20,200.00 | -4.27% | 375,265 |
| Jun 24, 2025 | 21,200.00 | 21,350.00 | 20,650.00 | 21,100.00 | 21,100.00 | 0.72% | 250,084 |
| Jun 23, 2025 | 20,750.00 | 21,150.00 | 20,600.00 | 20,950.00 | 20,950.00 | -1.18% | 187,759 |
| Jun 20, 2025 | 21,550.00 | 21,600.00 | 21,000.00 | 21,200.00 | 21,200.00 | -2.08% | 243,164 |
| Jun 19, 2025 | 21,750.00 | 21,750.00 | 20,800.00 | 21,650.00 | 21,650.00 | -0.23% | 185,025 |
| Jun 18, 2025 | 21,950.00 | 22,600.00 | 21,450.00 | 21,700.00 | 21,700.00 | -0.91% | 292,448 |
| Jun 17, 2025 | 23,150.00 | 23,250.00 | 21,300.00 | 21,900.00 | 21,900.00 | -4.16% | 321,207 |
| Jun 16, 2025 | 22,100.00 | 22,900.00 | 21,850.00 | 22,850.00 | 22,850.00 | 2.24% | 240,079 |
| Jun 13, 2025 | 22,900.00 | 23,350.00 | 21,850.00 | 22,350.00 | 22,350.00 | -1.11% | 715,392 |
| Jun 12, 2025 | 22,950.00 | 23,650.00 | 22,450.00 | 22,600.00 | 22,600.00 | 3.20% | 744,275 |
| Jun 11, 2025 | 21,600.00 | 22,000.00 | 21,050.00 | 21,900.00 | 21,900.00 | 2.34% | 374,668 |
| Jun 10, 2025 | 21,250.00 | 21,450.00 | 20,800.00 | 21,400.00 | 21,400.00 | 0.23% | 439,936 |
| Jun 9, 2025 | 22,400.00 | 22,400.00 | 20,950.00 | 21,350.00 | 21,350.00 | -1.39% | 554,064 |
| Jun 5, 2025 | 19,370.00 | 21,900.00 | 19,370.00 | 21,650.00 | 21,650.00 | 13.65% | 1,497,852 |