Tae Kwang Corporation (KOSDAQ:023160)
South Korea · Delayed Price · Currency is KRW 26,500
-550 (-2.03%)
Sep 18, 2025, 2:40 PM KST
Tae Kwang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 20,650.00 | 21,150.00 | 20,400.00 | 20,900.00 | 20,635.27 | 1.95% | 305,819 |
| Jul 23, 2025 | 20,150.00 | 20,650.00 | 19,580.00 | 20,500.00 | 20,240.33 | 2.24% | 217,436 |
| Jul 22, 2025 | 19,880.00 | 20,200.00 | 19,600.00 | 20,050.00 | 19,796.03 | 1.26% | 246,908 |
| Jul 21, 2025 | 19,480.00 | 19,920.00 | 19,380.00 | 19,800.00 | 19,549.20 | 2.70% | 144,899 |
| Jul 18, 2025 | 19,690.00 | 19,690.00 | 19,180.00 | 19,280.00 | 19,035.79 | -2.08% | 165,919 |
| Jul 17, 2025 | 19,870.00 | 19,890.00 | 19,350.00 | 19,690.00 | 19,440.59 | -0.91% | 126,326 |
| Jul 16, 2025 | 19,590.00 | 20,050.00 | 19,390.00 | 19,870.00 | 19,618.31 | 1.79% | 195,785 |
| Jul 15, 2025 | 19,260.00 | 19,640.00 | 19,250.00 | 19,520.00 | 19,272.75 | 1.67% | 175,404 |
| Jul 14, 2025 | 19,270.00 | 19,450.00 | 18,990.00 | 19,200.00 | 18,956.80 | -0.47% | 134,333 |
| Jul 11, 2025 | 20,000.00 | 20,100.00 | 19,270.00 | 19,290.00 | 19,045.66 | -3.50% | 177,540 |
| Jul 10, 2025 | 20,100.00 | 20,350.00 | 19,710.00 | 19,990.00 | 19,736.79 | -1.04% | 197,906 |
| Jul 9, 2025 | 19,610.00 | 20,450.00 | 19,120.00 | 20,200.00 | 19,944.13 | 3.86% | 275,445 |