Tae Kwang Corporation (KOSDAQ:023160)
South Korea · Delayed Price · Currency is KRW 38,650
+2,450 (6.77%)
May 22, 2026, 3:30 PM KST
Tae Kwang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 37,200.00 | 39,850.00 | 36,750.00 | 38,650.00 | 38,650.00 | 6.77% | 370,367 |
| May 21, 2026 | 36,800.00 | 37,200.00 | 35,750.00 | 36,200.00 | 36,200.00 | 1.97% | 118,366 |
| May 20, 2026 | 36,550.00 | 36,550.00 | 33,200.00 | 35,500.00 | 35,500.00 | -2.74% | 197,294 |
| May 19, 2026 | 35,700.00 | 37,450.00 | 35,650.00 | 36,500.00 | 36,500.00 | 3.55% | 307,290 |
| May 18, 2026 | 34,000.00 | 36,600.00 | 31,500.00 | 35,250.00 | 35,250.00 | 1.44% | 373,519 |
| May 15, 2026 | 36,850.00 | 36,850.00 | 34,300.00 | 34,750.00 | 34,750.00 | -3.07% | 865,811 |
| May 14, 2026 | 36,700.00 | 37,350.00 | 35,350.00 | 35,850.00 | 35,850.00 | -1.51% | 296,841 |
| May 13, 2026 | 38,000.00 | 38,300.00 | 36,250.00 | 36,400.00 | 36,400.00 | -2.54% | 295,639 |
| May 12, 2026 | 39,650.00 | 39,800.00 | 36,050.00 | 37,350.00 | 37,350.00 | -1.32% | 345,113 |
| May 11, 2026 | 40,950.00 | 40,950.00 | 37,000.00 | 37,850.00 | 37,850.00 | -5.61% | 695,252 |
| May 8, 2026 | 44,900.00 | 45,000.00 | 39,800.00 | 40,100.00 | 40,100.00 | -11.38% | 687,203 |
| May 7, 2026 | 45,600.00 | 46,700.00 | 43,700.00 | 45,250.00 | 45,250.00 | 1.23% | 342,526 |
| May 6, 2026 | 48,750.00 | 48,850.00 | 44,300.00 | 44,700.00 | 44,700.00 | -2.83% | 387,190 |
| May 4, 2026 | 46,600.00 | 46,600.00 | 44,650.00 | 46,000.00 | 46,000.00 | -0.11% | 224,901 |
| Apr 30, 2026 | 47,550.00 | 48,300.00 | 45,500.00 | 46,050.00 | 46,050.00 | -3.05% | 246,559 |
| Apr 29, 2026 | 46,900.00 | 48,300.00 | 45,950.00 | 47,500.00 | 47,500.00 | 1.17% | 241,222 |
| Apr 28, 2026 | 46,150.00 | 47,450.00 | 45,200.00 | 46,950.00 | 46,950.00 | 0.75% | 261,860 |
| Apr 27, 2026 | 47,400.00 | 47,650.00 | 45,150.00 | 46,600.00 | 46,600.00 | -0.85% | 433,564 |
| Apr 24, 2026 | 44,900.00 | 51,300.00 | 43,450.00 | 47,000.00 | 47,000.00 | 6.70% | 1,385,595 |
| Apr 23, 2026 | 44,950.00 | 45,200.00 | 42,900.00 | 44,050.00 | 44,050.00 | -1.12% | 193,164 |
| Apr 22, 2026 | 44,600.00 | 45,100.00 | 43,650.00 | 44,550.00 | 44,550.00 | 0.34% | 184,801 |
| Apr 21, 2026 | 44,150.00 | 44,900.00 | 43,050.00 | 44,400.00 | 44,400.00 | 0.79% | 253,990 |
| Apr 20, 2026 | 45,050.00 | 45,950.00 | 43,800.00 | 44,050.00 | 44,050.00 | -0.90% | 271,895 |
| Apr 17, 2026 | 44,400.00 | 45,150.00 | 43,350.00 | 44,450.00 | 44,450.00 | 0.68% | 265,067 |
| Apr 16, 2026 | 44,950.00 | 44,950.00 | 43,000.00 | 44,150.00 | 44,150.00 | -2.32% | 429,705 |
| Apr 15, 2026 | 45,250.00 | 46,100.00 | 43,950.00 | 45,200.00 | 45,200.00 | 0.56% | 385,066 |
| Apr 14, 2026 | 47,550.00 | 47,550.00 | 43,850.00 | 44,950.00 | 44,950.00 | -7.32% | 680,050 |
| Apr 13, 2026 | 46,250.00 | 51,100.00 | 46,100.00 | 48,500.00 | 48,500.00 | 3.97% | 559,311 |
| Apr 10, 2026 | 44,950.00 | 47,450.00 | 44,700.00 | 46,650.00 | 46,650.00 | 8.74% | 600,908 |
| Apr 9, 2026 | 40,700.00 | 43,450.00 | 40,000.00 | 42,900.00 | 42,900.00 | 4.63% | 479,620 |
| Apr 8, 2026 | 41,700.00 | 42,200.00 | 38,450.00 | 41,000.00 | 41,000.00 | 0.12% | 854,881 |
| Apr 7, 2026 | 44,850.00 | 45,950.00 | 40,150.00 | 40,950.00 | 40,950.00 | -6.51% | 509,843 |
| Apr 6, 2026 | 42,050.00 | 48,600.00 | 40,600.00 | 43,800.00 | 43,800.00 | 5.93% | 1,382,254 |
| Apr 3, 2026 | 39,000.00 | 42,300.00 | 38,350.00 | 41,350.00 | 41,350.00 | 9.54% | 931,829 |
| Apr 2, 2026 | 35,850.00 | 39,850.00 | 35,850.00 | 37,750.00 | 37,750.00 | 5.74% | 1,142,438 |
| Apr 1, 2026 | 36,200.00 | 36,300.00 | 33,650.00 | 35,700.00 | 35,700.00 | 2.00% | 507,310 |
| Mar 31, 2026 | 35,500.00 | 38,650.00 | 34,750.00 | 35,000.00 | 35,000.00 | 0.57% | 1,017,205 |
| Mar 30, 2026 | 32,950.00 | 35,550.00 | 32,550.00 | 34,800.00 | 34,800.00 | 0.43% | 380,825 |
| Mar 27, 2026 | 34,150.00 | 35,350.00 | 33,500.00 | 34,650.00 | 34,650.00 | -1.00% | 206,230 |
| Mar 26, 2026 | 35,900.00 | 37,750.00 | 34,250.00 | 35,000.00 | 35,000.00 | -1.82% | 450,447 |
| Mar 25, 2026 | 35,300.00 | 35,950.00 | 33,100.00 | 35,650.00 | 35,650.00 | 4.39% | 495,174 |
| Mar 24, 2026 | 36,500.00 | 36,850.00 | 33,400.00 | 34,150.00 | 34,150.00 | -4.74% | 537,153 |
| Mar 23, 2026 | 35,050.00 | 38,450.00 | 34,050.00 | 35,850.00 | 35,850.00 | 0.42% | 1,130,587 |
| Mar 20, 2026 | 29,900.00 | 36,000.00 | 29,500.00 | 35,700.00 | 35,700.00 | 23.53% | 1,881,470 |
| Mar 19, 2026 | 28,550.00 | 29,550.00 | 28,150.00 | 28,900.00 | 28,900.00 | 0.35% | 280,744 |
| Mar 18, 2026 | 29,150.00 | 29,650.00 | 28,350.00 | 28,800.00 | 28,800.00 | -0.17% | 250,112 |
| Mar 17, 2026 | 29,050.00 | 29,900.00 | 27,800.00 | 28,850.00 | 28,850.00 | 0.70% | 361,282 |
| Mar 16, 2026 | 30,700.00 | 30,750.00 | 28,600.00 | 28,650.00 | 28,650.00 | -6.53% | 517,051 |
| Mar 13, 2026 | 34,400.00 | 34,450.00 | 30,300.00 | 30,650.00 | 30,650.00 | -4.81% | 820,336 |
| Mar 12, 2026 | 28,350.00 | 33,500.00 | 28,250.00 | 32,200.00 | 32,200.00 | 13.78% | 1,522,025 |