Tae Kwang Corporation (KOSDAQ:023160)
South Korea · Delayed Price · Currency is KRW 28,650
+1,250 (4.56%)
Oct 10, 2025, 3:30 PM KST
Tae Kwang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 27,050.00 | 29,150.00 | 25,900.00 | 28,650.00 | 28,650.00 | 4.56% | 634,677 |
| Oct 2, 2025 | 27,850.00 | 27,850.00 | 26,450.00 | 27,400.00 | 27,400.00 | -1.62% | 441,319 |
| Oct 1, 2025 | 26,250.00 | 28,000.00 | 26,100.00 | 27,850.00 | 27,850.00 | 7.95% | 887,388 |
| Sep 30, 2025 | 25,850.00 | 25,950.00 | 25,250.00 | 25,800.00 | 25,800.00 | - | 191,063 |
| Sep 29, 2025 | 24,700.00 | 26,000.00 | 24,500.00 | 25,800.00 | 25,800.00 | 5.09% | 292,755 |
| Sep 26, 2025 | 25,200.00 | 25,200.00 | 24,050.00 | 24,550.00 | 24,550.00 | -2.58% | 354,604 |
| Sep 25, 2025 | 26,350.00 | 26,550.00 | 24,850.00 | 25,200.00 | 25,200.00 | -3.45% | 422,363 |
| Sep 24, 2025 | 25,850.00 | 27,450.00 | 25,800.00 | 26,100.00 | 26,100.00 | 1.95% | 757,021 |
| Sep 23, 2025 | 26,100.00 | 26,450.00 | 25,350.00 | 25,600.00 | 25,600.00 | -2.10% | 288,383 |
| Sep 22, 2025 | 25,700.00 | 26,300.00 | 25,550.00 | 26,150.00 | 26,150.00 | 1.75% | 279,969 |
| Sep 19, 2025 | 26,300.00 | 26,300.00 | 25,500.00 | 25,700.00 | 25,700.00 | -3.02% | 295,152 |
| Sep 18, 2025 | 26,650.00 | 27,050.00 | 26,250.00 | 26,500.00 | 26,500.00 | -2.03% | 237,254 |
| Sep 17, 2025 | 27,850.00 | 27,850.00 | 26,850.00 | 27,050.00 | 27,050.00 | -0.37% | 181,287 |
| Sep 16, 2025 | 27,050.00 | 27,500.00 | 26,800.00 | 27,150.00 | 27,150.00 | 0.56% | 343,435 |
| Sep 15, 2025 | 27,250.00 | 27,600.00 | 26,800.00 | 27,000.00 | 27,000.00 | -4.09% | 330,313 |
| Sep 12, 2025 | 29,600.00 | 29,600.00 | 27,700.00 | 28,150.00 | 28,150.00 | -4.25% | 475,575 |
| Sep 11, 2025 | 31,950.00 | 32,300.00 | 28,900.00 | 29,400.00 | 29,400.00 | 2.80% | 865,786 |
| Sep 10, 2025 | 26,850.00 | 29,350.00 | 26,500.00 | 28,600.00 | 28,600.00 | 9.79% | 1,140,999 |
| Sep 9, 2025 | 28,550.00 | 28,800.00 | 25,800.00 | 26,050.00 | 26,050.00 | -4.75% | 709,038 |
| Sep 8, 2025 | 27,350.00 | 27,500.00 | 26,600.00 | 27,350.00 | 27,350.00 | - | 226,725 |
| Sep 5, 2025 | 27,600.00 | 27,950.00 | 26,450.00 | 27,350.00 | 27,350.00 | -1.08% | 232,763 |
| Sep 4, 2025 | 26,650.00 | 28,000.00 | 26,400.00 | 27,650.00 | 27,650.00 | 3.17% | 335,907 |
| Sep 3, 2025 | 27,000.00 | 27,600.00 | 26,450.00 | 26,800.00 | 26,800.00 | -1.11% | 215,671 |
| Sep 2, 2025 | 26,900.00 | 28,000.00 | 26,350.00 | 27,100.00 | 27,100.00 | 3.83% | 581,617 |
| Sep 1, 2025 | 25,400.00 | 26,600.00 | 25,300.00 | 26,100.00 | 26,100.00 | 3.78% | 552,795 |
| Aug 29, 2025 | 25,600.00 | 26,200.00 | 24,900.00 | 25,150.00 | 25,150.00 | 1.82% | 484,535 |
| Aug 28, 2025 | 24,550.00 | 25,450.00 | 24,250.00 | 24,700.00 | 24,700.00 | -0.80% | 252,223 |
| Aug 27, 2025 | 24,100.00 | 25,450.00 | 24,100.00 | 24,900.00 | 24,900.00 | 4.84% | 689,542 |
| Aug 26, 2025 | 23,850.00 | 24,200.00 | 22,600.00 | 23,750.00 | 23,750.00 | 2.81% | 578,290 |
| Aug 25, 2025 | 22,700.00 | 23,400.00 | 22,350.00 | 23,100.00 | 23,100.00 | 2.67% | 243,233 |
| Aug 22, 2025 | 22,450.00 | 23,200.00 | 22,250.00 | 22,500.00 | 22,215.00 | 0.45% | 246,259 |
| Aug 21, 2025 | 22,100.00 | 22,450.00 | 21,850.00 | 22,400.00 | 22,116.27 | 0.90% | 215,071 |
| Aug 20, 2025 | 22,300.00 | 22,700.00 | 21,650.00 | 22,200.00 | 21,918.80 | -4.10% | 308,631 |
| Aug 19, 2025 | 23,700.00 | 24,200.00 | 22,950.00 | 23,150.00 | 22,856.77 | -2.11% | 209,805 |
| Aug 18, 2025 | 23,750.00 | 24,150.00 | 23,350.00 | 23,650.00 | 23,350.43 | -3.27% | 218,710 |
| Aug 14, 2025 | 24,550.00 | 24,700.00 | 23,900.00 | 24,450.00 | 24,140.30 | -0.20% | 214,321 |
| Aug 13, 2025 | 24,900.00 | 25,200.00 | 24,150.00 | 24,500.00 | 24,189.67 | -2.00% | 399,454 |
| Aug 12, 2025 | 22,450.00 | 26,450.00 | 22,400.00 | 25,000.00 | 24,683.33 | 12.11% | 2,780,711 |
| Aug 11, 2025 | 22,650.00 | 22,650.00 | 22,000.00 | 22,300.00 | 22,017.53 | - | 207,280 |
| Aug 8, 2025 | 23,000.00 | 23,050.00 | 21,900.00 | 22,300.00 | 22,017.53 | -2.83% | 224,604 |
| Aug 7, 2025 | 22,800.00 | 23,200.00 | 22,500.00 | 22,950.00 | 22,659.30 | 0.88% | 260,114 |
| Aug 6, 2025 | 23,600.00 | 23,800.00 | 22,350.00 | 22,750.00 | 22,461.83 | -5.21% | 377,252 |
| Aug 5, 2025 | 23,950.00 | 24,300.00 | 23,400.00 | 24,000.00 | 23,696.00 | 2.35% | 412,977 |
| Aug 4, 2025 | 21,600.00 | 23,500.00 | 21,450.00 | 23,450.00 | 23,152.97 | 5.87% | 485,980 |
| Aug 1, 2025 | 22,950.00 | 23,050.00 | 21,650.00 | 22,150.00 | 21,869.43 | -3.70% | 439,905 |
| Jul 31, 2025 | 22,650.00 | 23,200.00 | 21,800.00 | 23,000.00 | 22,708.67 | 5.50% | 794,104 |
| Jul 30, 2025 | 22,100.00 | 22,450.00 | 21,500.00 | 21,800.00 | 21,523.87 | 0.69% | 506,123 |
| Jul 29, 2025 | 20,700.00 | 22,150.00 | 20,050.00 | 21,650.00 | 21,375.77 | 7.71% | 1,056,235 |
| Jul 28, 2025 | 20,400.00 | 20,750.00 | 20,100.00 | 20,100.00 | 19,845.40 | - | 138,775 |
| Jul 25, 2025 | 20,700.00 | 20,800.00 | 19,930.00 | 20,100.00 | 19,845.40 | -3.83% | 176,838 |