Tae Kwang Corporation (KOSDAQ:023160)
South Korea · Delayed Price · Currency is KRW 28,250
+1,150 (4.24%)
Nov 4, 2026, 3:30 PM KST
Tae Kwang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 27,100.00 | 29,400.00 | 26,750.00 | 28,250.00 | 28,250.00 | 4.24% | 270,869 |
| Nov 3, 2026 | 29,200.00 | 29,550.00 | 26,850.00 | 27,100.00 | 27,100.00 | -8.29% | 253,821 |
| Nov 2, 2026 | 25,600.00 | 29,600.00 | 25,600.00 | 29,550.00 | 29,550.00 | 13.44% | 433,427 |
| Oct 30, 2026 | 25,100.00 | 26,300.00 | 25,050.00 | 26,050.00 | 26,050.00 | 1.56% | 99,011 |
| Oct 29, 2026 | 26,200.00 | 26,650.00 | 25,400.00 | 25,650.00 | 25,650.00 | -3.02% | 93,006 |
| Oct 28, 2026 | 26,000.00 | 26,850.00 | 25,700.00 | 26,450.00 | 26,450.00 | 1.93% | 125,202 |
| Oct 27, 2026 | 24,850.00 | 26,400.00 | 24,850.00 | 25,950.00 | 25,950.00 | 5.49% | 105,680 |
| Oct 26, 2026 | 25,300.00 | 26,000.00 | 24,500.00 | 24,600.00 | 24,600.00 | -4.09% | 74,877 |
| Oct 23, 2026 | 25,800.00 | 26,100.00 | 25,000.00 | 25,650.00 | 25,650.00 | -3.21% | 68,524 |
| Oct 22, 2026 | 26,200.00 | 27,500.00 | 25,950.00 | 26,500.00 | 26,500.00 | 1.34% | 156,967 |
| Oct 21, 2026 | 27,600.00 | 28,600.00 | 26,000.00 | 26,150.00 | 26,150.00 | -3.51% | 195,158 |
| Oct 20, 2026 | 27,500.00 | 28,450.00 | 27,000.00 | 27,100.00 | 27,100.00 | -2.69% | 127,705 |
| Oct 19, 2026 | 25,500.00 | 28,450.00 | 25,150.00 | 27,850.00 | 27,850.00 | 4.31% | 264,679 |
| Oct 16, 2026 | 26,300.00 | 27,450.00 | 25,800.00 | 26,700.00 | 26,700.00 | 3.29% | 183,110 |
| Oct 15, 2026 | 26,100.00 | 26,850.00 | 24,800.00 | 25,850.00 | 25,850.00 | -5.14% | 247,733 |
| Oct 14, 2026 | 26,250.00 | 27,700.00 | 26,150.00 | 27,250.00 | 27,250.00 | 5.21% | 248,547 |
| Oct 13, 2026 | 24,550.00 | 26,150.00 | 24,400.00 | 25,900.00 | 25,900.00 | 1.77% | 148,273 |
| Oct 12, 2026 | 26,000.00 | 26,600.00 | 25,450.00 | 25,450.00 | 25,450.00 | -3.05% | 98,436 |
| Oct 8, 2026 | 26,850.00 | 27,050.00 | 26,200.00 | 26,250.00 | 26,250.00 | -1.69% | 96,469 |
| Oct 7, 2026 | 27,050.00 | 27,600.00 | 26,450.00 | 26,700.00 | 26,700.00 | -0.19% | 140,889 |
| Oct 6, 2026 | 27,800.00 | 27,850.00 | 26,750.00 | 26,750.00 | 26,750.00 | -4.29% | 175,559 |
| Oct 2, 2026 | 28,200.00 | 28,300.00 | 27,550.00 | 27,950.00 | 27,950.00 | -1.93% | 79,544 |
| Oct 1, 2026 | 28,600.00 | 29,250.00 | 27,450.00 | 28,500.00 | 28,500.00 | 2.89% | 225,756 |
| Sep 30, 2026 | 29,450.00 | 29,650.00 | 27,600.00 | 27,700.00 | 27,700.00 | 1.09% | 290,189 |
| Sep 29, 2026 | 27,750.00 | 27,800.00 | 26,400.00 | 27,400.00 | 27,400.00 | -0.90% | 119,963 |
| Sep 28, 2026 | 26,550.00 | 28,000.00 | 26,100.00 | 27,650.00 | 27,650.00 | 4.73% | 172,580 |
| Sep 23, 2026 | 27,050.00 | 27,300.00 | 26,400.00 | 26,400.00 | 26,400.00 | -2.58% | 109,963 |
| Sep 22, 2026 | 27,350.00 | 28,200.00 | 26,650.00 | 27,100.00 | 27,100.00 | -0.73% | 198,890 |
| Sep 21, 2026 | 26,850.00 | 29,200.00 | 26,700.00 | 27,300.00 | 27,300.00 | 4.80% | 369,783 |
| Sep 18, 2026 | 26,500.00 | 26,750.00 | 25,900.00 | 26,050.00 | 26,050.00 | -0.38% | 153,587 |
| Sep 17, 2026 | 25,300.00 | 27,200.00 | 25,200.00 | 26,150.00 | 26,150.00 | 2.55% | 184,550 |
| Sep 16, 2026 | 27,400.00 | 27,400.00 | 25,350.00 | 25,500.00 | 25,500.00 | -6.59% | 246,177 |
| Sep 15, 2026 | 28,650.00 | 29,050.00 | 27,050.00 | 27,300.00 | 27,300.00 | -3.70% | 344,189 |
| Sep 14, 2026 | 28,000.00 | 29,450.00 | 27,750.00 | 28,350.00 | 28,350.00 | 0.18% | 321,159 |
| Sep 11, 2026 | 27,000.00 | 29,000.00 | 26,800.00 | 28,300.00 | 28,300.00 | 1.80% | 296,821 |
| Sep 10, 2026 | 27,700.00 | 28,050.00 | 26,800.00 | 27,800.00 | 27,800.00 | -1.07% | 214,657 |
| Sep 9, 2026 | 27,400.00 | 28,700.00 | 27,300.00 | 28,100.00 | 28,100.00 | 4.85% | 304,681 |
| Sep 8, 2026 | 27,300.00 | 27,950.00 | 26,400.00 | 26,800.00 | 26,800.00 | 1.13% | 285,541 |
| Sep 7, 2026 | 26,150.00 | 26,900.00 | 25,300.00 | 26,500.00 | 26,500.00 | 1.34% | 119,807 |
| Sep 4, 2026 | 25,900.00 | 26,350.00 | 25,200.00 | 26,150.00 | 26,150.00 | 1.36% | 127,360 |
| Sep 3, 2026 | 25,550.00 | 26,900.00 | 25,000.00 | 25,800.00 | 25,800.00 | 4.45% | 225,238 |
| Sep 2, 2026 | 24,650.00 | 25,900.00 | 24,450.00 | 24,700.00 | 24,700.00 | -2.37% | 115,749 |
| Sep 1, 2026 | 26,200.00 | 26,800.00 | 24,900.00 | 25,300.00 | 25,300.00 | -3.62% | 128,896 |
| Aug 31, 2026 | 25,900.00 | 27,050.00 | 25,150.00 | 26,250.00 | 26,250.00 | -1.32% | 248,215 |
| Aug 28, 2026 | 24,800.00 | 27,700.00 | 24,800.00 | 26,600.00 | 26,600.00 | 5.77% | 442,410 |
| Aug 27, 2026 | 23,750.00 | 25,750.00 | 23,300.00 | 25,150.00 | 25,150.00 | 3.07% | 326,133 |
| Aug 26, 2026 | 22,800.00 | 25,100.00 | 22,750.00 | 24,400.00 | 24,400.00 | 9.17% | 499,758 |
| Aug 25, 2026 | 21,150.00 | 22,400.00 | 20,300.00 | 22,350.00 | 22,350.00 | 4.44% | 101,653 |
| Aug 24, 2026 | 20,250.00 | 21,600.00 | 20,100.00 | 21,400.00 | 21,400.00 | 6.20% | 110,354 |
| Aug 21, 2026 | 21,100.00 | 21,100.00 | 20,050.00 | 20,150.00 | 20,150.00 | -5.18% | 100,392 |