Tae Kwang Corporation (KOSDAQ:023160)
South Korea · Delayed Price · Currency is KRW 23,250
-200 (-0.85%)
Aug 14, 2026, 10:50 AM KST
Tae Kwang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 24,100.00 | 24,500.00 | 23,150.00 | 23,150.00 | - | -1.28% | 38,758 |
| Aug 13, 2026 | 23,900.00 | 23,900.00 | 22,900.00 | 23,450.00 | 23,450.00 | -0.21% | 105,898 |
| Aug 12, 2026 | 24,600.00 | 24,600.00 | 22,950.00 | 23,500.00 | 23,500.00 | -3.69% | 147,828 |
| Aug 11, 2026 | 24,750.00 | 25,150.00 | 24,250.00 | 24,400.00 | 24,400.00 | -1.41% | 73,824 |
| Aug 10, 2026 | 23,200.00 | 25,000.00 | 23,200.00 | 24,750.00 | 24,750.00 | 6.91% | 104,552 |
| Aug 7, 2026 | 23,350.00 | 23,550.00 | 22,600.00 | 23,150.00 | 23,150.00 | 0.22% | 108,225 |
| Aug 6, 2026 | 23,650.00 | 23,800.00 | 22,600.00 | 23,100.00 | 23,100.00 | -2.12% | 50,224 |
| Aug 5, 2026 | 23,200.00 | 23,650.00 | 22,850.00 | 23,600.00 | 23,600.00 | 4.42% | 73,916 |
| Aug 4, 2026 | 21,850.00 | 22,700.00 | 21,750.00 | 22,600.00 | 22,600.00 | 5.61% | 55,345 |
| Aug 3, 2026 | 21,550.00 | 22,350.00 | 21,200.00 | 21,400.00 | 21,400.00 | -1.83% | 69,246 |
| Jul 31, 2026 | 21,300.00 | 21,900.00 | 20,450.00 | 21,800.00 | 21,800.00 | 4.06% | 214,060 |
| Jul 30, 2026 | 19,910.00 | 21,650.00 | 19,910.00 | 20,950.00 | 20,950.00 | 4.49% | 92,124 |
| Jul 29, 2026 | 21,250.00 | 21,850.00 | 19,420.00 | 20,050.00 | 20,050.00 | -5.65% | 130,813 |
| Jul 28, 2026 | 22,250.00 | 22,700.00 | 21,050.00 | 21,250.00 | 21,250.00 | -6.80% | 66,473 |
| Jul 27, 2026 | 24,050.00 | 24,100.00 | 22,600.00 | 22,800.00 | 22,800.00 | -5.20% | 93,422 |
| Jul 24, 2026 | 23,000.00 | 25,150.00 | 22,850.00 | 24,050.00 | 24,050.00 | 4.57% | 324,899 |
| Jul 23, 2026 | 21,600.00 | 23,000.00 | 21,350.00 | 23,000.00 | 23,000.00 | 6.98% | 84,610 |
| Jul 22, 2026 | 21,000.00 | 21,950.00 | 21,000.00 | 21,500.00 | 21,500.00 | 4.88% | 74,552 |
| Jul 21, 2026 | 20,700.00 | 20,900.00 | 20,200.00 | 20,500.00 | 20,500.00 | -0.97% | 100,232 |
| Jul 20, 2026 | 22,000.00 | 22,050.00 | 20,650.00 | 20,700.00 | 20,700.00 | -8.20% | 120,879 |
| Jul 16, 2026 | 22,700.00 | 22,900.00 | 21,750.00 | 22,550.00 | 22,550.00 | -0.22% | 70,626 |
| Jul 15, 2026 | 21,950.00 | 22,750.00 | 21,950.00 | 22,600.00 | 22,600.00 | 4.87% | 83,888 |
| Jul 14, 2026 | 22,200.00 | 22,250.00 | 21,000.00 | 21,550.00 | 21,550.00 | -4.65% | 135,024 |
| Jul 13, 2026 | 24,050.00 | 24,700.00 | 22,400.00 | 22,600.00 | 22,600.00 | -4.84% | 164,747 |
| Jul 10, 2026 | 23,100.00 | 24,400.00 | 22,850.00 | 23,750.00 | 23,750.00 | 4.17% | 100,829 |
| Jul 9, 2026 | 22,650.00 | 23,750.00 | 22,400.00 | 22,800.00 | 22,800.00 | -1.72% | 154,726 |
| Jul 8, 2026 | 22,850.00 | 24,400.00 | 22,650.00 | 23,200.00 | 23,200.00 | -1.49% | 224,979 |
| Jul 7, 2026 | 23,300.00 | 23,900.00 | 22,750.00 | 23,550.00 | 23,550.00 | -1.88% | 184,721 |
| Jul 6, 2026 | 24,350.00 | 24,700.00 | 23,200.00 | 24,000.00 | 24,000.00 | -1.44% | 193,484 |
| Jul 3, 2026 | 24,950.00 | 25,150.00 | 23,700.00 | 24,350.00 | 24,350.00 | -2.21% | 176,308 |
| Jul 2, 2026 | 26,800.00 | 26,900.00 | 24,700.00 | 24,900.00 | 24,900.00 | -7.09% | 189,175 |
| Jul 1, 2026 | 24,900.00 | 27,350.00 | 24,600.00 | 26,800.00 | 26,800.00 | 8.72% | 246,974 |
| Jun 30, 2026 | 26,850.00 | 26,900.00 | 24,450.00 | 24,650.00 | 24,650.00 | -8.19% | 312,716 |
| Jun 29, 2026 | 23,300.00 | 28,800.00 | 23,300.00 | 26,850.00 | 26,850.00 | 12.82% | 227,893 |
| Jun 26, 2026 | 24,750.00 | 25,400.00 | 22,900.00 | 23,800.00 | 23,800.00 | -4.80% | 245,038 |
| Jun 25, 2026 | 26,500.00 | 27,000.00 | 24,850.00 | 25,000.00 | 25,000.00 | -6.02% | 233,612 |
| Jun 24, 2026 | 26,100.00 | 28,000.00 | 25,800.00 | 26,600.00 | 26,600.00 | -0.37% | 162,979 |
| Jun 23, 2026 | 28,300.00 | 29,100.00 | 26,550.00 | 26,700.00 | 26,700.00 | -6.81% | 254,093 |
| Jun 22, 2026 | 28,500.00 | 29,600.00 | 27,750.00 | 28,650.00 | 28,650.00 | -1.72% | 178,308 |
| Jun 19, 2026 | 30,300.00 | 30,500.00 | 28,450.00 | 29,150.00 | 29,150.00 | -4.58% | 196,136 |
| Jun 18, 2026 | 34,100.00 | 34,600.00 | 30,450.00 | 30,550.00 | 30,550.00 | -9.88% | 374,542 |
| Jun 17, 2026 | 34,000.00 | 35,300.00 | 32,650.00 | 33,900.00 | 33,900.00 | 7.62% | 730,461 |
| Jun 16, 2026 | 30,950.00 | 32,200.00 | 30,300.00 | 31,500.00 | 31,500.00 | - | 244,619 |
| Jun 15, 2026 | 32,350.00 | 32,500.00 | 30,650.00 | 31,500.00 | 31,500.00 | 6.42% | 322,991 |
| Jun 12, 2026 | 27,600.00 | 30,500.00 | 27,500.00 | 29,600.00 | 29,600.00 | 13.41% | 350,509 |
| Jun 11, 2026 | 27,600.00 | 27,600.00 | 25,400.00 | 26,100.00 | 26,100.00 | -7.45% | 441,036 |
| Jun 10, 2026 | 27,400.00 | 28,200.00 | 26,700.00 | 28,200.00 | 28,200.00 | 3.11% | 124,505 |
| Jun 9, 2026 | 26,400.00 | 27,800.00 | 26,400.00 | 27,350.00 | 27,350.00 | 3.60% | 195,575 |
| Jun 8, 2026 | 26,550.00 | 27,950.00 | 26,000.00 | 26,400.00 | 26,400.00 | -9.43% | 139,216 |
| Jun 5, 2026 | 29,200.00 | 29,550.00 | 28,500.00 | 29,150.00 | 29,150.00 | -1.02% | 126,933 |