Tae Kwang Corporation (KOSDAQ:023160)
South Korea · Delayed Price · Currency is KRW 46,650
+3,750 (8.74%)
Apr 10, 2026, 3:30 PM KST
Tae Kwang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 44,950.00 | 47,450.00 | 44,700.00 | 46,650.00 | 46,650.00 | 8.74% | 600,908 |
| Apr 9, 2026 | 40,700.00 | 43,450.00 | 40,000.00 | 42,900.00 | 42,900.00 | 4.63% | 479,620 |
| Apr 8, 2026 | 41,700.00 | 42,200.00 | 38,450.00 | 41,000.00 | 41,000.00 | 0.12% | 854,818 |
| Apr 7, 2026 | 44,850.00 | 45,950.00 | 40,150.00 | 40,950.00 | 40,950.00 | -6.51% | 509,843 |
| Apr 6, 2026 | 42,050.00 | 48,600.00 | 40,600.00 | 43,800.00 | 43,800.00 | 5.93% | 1,382,254 |
| Apr 3, 2026 | 39,000.00 | 42,300.00 | 38,350.00 | 41,350.00 | 41,350.00 | 9.54% | 931,829 |
| Apr 2, 2026 | 35,850.00 | 39,850.00 | 35,850.00 | 37,750.00 | 37,750.00 | 5.74% | 1,142,285 |
| Apr 1, 2026 | 36,200.00 | 36,300.00 | 33,650.00 | 35,700.00 | 35,700.00 | 2.00% | 507,292 |
| Mar 31, 2026 | 35,500.00 | 38,650.00 | 34,750.00 | 35,000.00 | 35,000.00 | 0.57% | 1,017,200 |
| Mar 30, 2026 | 32,950.00 | 35,550.00 | 32,550.00 | 34,800.00 | 34,800.00 | 0.43% | 380,825 |
| Mar 27, 2026 | 34,150.00 | 35,350.00 | 33,500.00 | 34,650.00 | 34,650.00 | -1.00% | 206,230 |
| Mar 26, 2026 | 35,900.00 | 37,750.00 | 34,250.00 | 35,000.00 | 35,000.00 | -1.82% | 450,447 |
| Mar 25, 2026 | 35,300.00 | 35,950.00 | 33,100.00 | 35,650.00 | 35,650.00 | 4.39% | 495,159 |
| Mar 24, 2026 | 36,500.00 | 36,850.00 | 33,400.00 | 34,150.00 | 34,150.00 | -4.74% | 537,153 |
| Mar 23, 2026 | 35,050.00 | 38,450.00 | 34,050.00 | 35,850.00 | 35,850.00 | 0.42% | 1,130,587 |
| Mar 20, 2026 | 29,900.00 | 36,000.00 | 29,500.00 | 35,700.00 | 35,700.00 | 23.53% | 1,881,468 |
| Mar 19, 2026 | 28,550.00 | 29,550.00 | 28,150.00 | 28,900.00 | 28,900.00 | 0.35% | 280,744 |
| Mar 18, 2026 | 29,150.00 | 29,650.00 | 28,350.00 | 28,800.00 | 28,800.00 | -0.17% | 250,112 |
| Mar 17, 2026 | 29,050.00 | 29,900.00 | 27,800.00 | 28,850.00 | 28,850.00 | 0.70% | 361,282 |
| Mar 16, 2026 | 30,700.00 | 30,750.00 | 28,600.00 | 28,650.00 | 28,650.00 | -6.53% | 517,051 |
| Mar 13, 2026 | 34,400.00 | 34,450.00 | 30,300.00 | 30,650.00 | 30,650.00 | -4.81% | 820,331 |
| Mar 12, 2026 | 28,350.00 | 33,500.00 | 28,250.00 | 32,200.00 | 32,200.00 | 13.78% | 1,522,025 |
| Mar 11, 2026 | 29,000.00 | 30,150.00 | 27,800.00 | 28,300.00 | 28,300.00 | 0.71% | 548,486 |
| Mar 10, 2026 | 29,400.00 | 30,450.00 | 27,300.00 | 28,100.00 | 28,100.00 | -3.77% | 419,880 |
| Mar 9, 2026 | 25,400.00 | 29,550.00 | 24,250.00 | 29,200.00 | 29,200.00 | 13.62% | 1,217,521 |
| Mar 6, 2026 | 24,850.00 | 25,850.00 | 24,200.00 | 25,700.00 | 25,700.00 | 1.98% | 126,684 |
| Mar 5, 2026 | 25,350.00 | 25,650.00 | 24,450.00 | 25,200.00 | 25,200.00 | 7.23% | 310,094 |
| Mar 4, 2026 | 25,500.00 | 26,450.00 | 23,150.00 | 23,500.00 | 23,500.00 | -12.96% | 390,515 |
| Mar 3, 2026 | 27,650.00 | 29,200.00 | 26,900.00 | 27,000.00 | 27,000.00 | -4.09% | 298,919 |
| Feb 27, 2026 | 28,350.00 | 28,350.00 | 27,600.00 | 28,150.00 | 28,150.00 | 0.18% | 140,741 |
| Feb 26, 2026 | 29,250.00 | 29,250.00 | 27,950.00 | 28,100.00 | 28,100.00 | -3.10% | 245,415 |
| Feb 25, 2026 | 30,100.00 | 30,100.00 | 28,750.00 | 29,000.00 | 29,000.00 | -2.85% | 260,161 |
| Feb 24, 2026 | 29,800.00 | 29,950.00 | 28,550.00 | 29,850.00 | 29,850.00 | -1.65% | 335,222 |
| Feb 23, 2026 | 31,500.00 | 31,500.00 | 30,100.00 | 30,350.00 | 30,350.00 | -1.62% | 174,404 |
| Feb 20, 2026 | 30,850.00 | 31,550.00 | 30,300.00 | 30,850.00 | 30,850.00 | -1.44% | 275,162 |
| Feb 19, 2026 | 29,900.00 | 31,600.00 | 29,650.00 | 31,300.00 | 31,300.00 | 7.75% | 412,176 |
| Feb 13, 2026 | 28,250.00 | 29,650.00 | 28,000.00 | 29,050.00 | 29,050.00 | 0.35% | 270,312 |
| Feb 12, 2026 | 29,300.00 | 29,700.00 | 28,600.00 | 28,950.00 | 28,950.00 | -2.36% | 201,461 |
| Feb 11, 2026 | 29,250.00 | 30,350.00 | 28,550.00 | 29,650.00 | 29,650.00 | 3.31% | 331,081 |
| Feb 10, 2026 | 29,650.00 | 29,650.00 | 28,100.00 | 28,700.00 | 28,700.00 | -2.05% | 206,081 |
| Feb 9, 2026 | 27,800.00 | 29,300.00 | 27,550.00 | 29,300.00 | 29,300.00 | 9.33% | 347,560 |
| Feb 6, 2026 | 26,950.00 | 26,950.00 | 25,600.00 | 26,800.00 | 26,800.00 | -3.60% | 225,811 |
| Feb 5, 2026 | 28,800.00 | 30,000.00 | 27,300.00 | 27,800.00 | 27,800.00 | -0.18% | 468,302 |
| Feb 4, 2026 | 27,000.00 | 27,900.00 | 26,500.00 | 27,850.00 | 27,850.00 | 5.09% | 253,934 |
| Feb 3, 2026 | 26,750.00 | 26,950.00 | 25,800.00 | 26,500.00 | 26,500.00 | 1.15% | 239,113 |
| Feb 2, 2026 | 27,650.00 | 28,100.00 | 25,850.00 | 26,200.00 | 26,200.00 | -8.07% | 425,549 |
| Jan 30, 2026 | 28,700.00 | 29,350.00 | 27,550.00 | 28,500.00 | 28,500.00 | 0.35% | 356,192 |
| Jan 29, 2026 | 26,850.00 | 29,100.00 | 26,000.00 | 28,400.00 | 28,400.00 | 4.60% | 458,284 |
| Jan 28, 2026 | 27,250.00 | 27,650.00 | 26,550.00 | 27,150.00 | 27,150.00 | 1.50% | 237,144 |
| Jan 27, 2026 | 26,600.00 | 27,350.00 | 25,700.00 | 26,750.00 | 26,750.00 | 4.90% | 440,874 |