Tae Kwang Corporation (KOSDAQ:023160)
South Korea · Delayed Price · Currency is KRW 25,800
+1,100 (4.45%)
Sep 3, 2026, 3:30 PM KST
Tae Kwang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 21,800.00 | 22,000.00 | 21,200.00 | 21,250.00 | 21,250.00 | -1.16% | 71,529 |
| Aug 19, 2026 | 21,550.00 | 21,950.00 | 21,050.00 | 21,500.00 | 21,500.00 | -4.02% | 59,545 |
| Aug 18, 2026 | 23,400.00 | 23,400.00 | 22,150.00 | 22,400.00 | 22,400.00 | -3.45% | 108,252 |
| Aug 14, 2026 | 24,100.00 | 24,500.00 | 23,000.00 | 23,200.00 | 23,200.00 | -1.07% | 149,404 |
| 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 |