Tae Kwang Corporation (KOSDAQ:023160)
South Korea · Delayed Price · Currency is KRW 24,350
-550 (-2.21%)
Jul 3, 2026, 3:30 PM KST
Tae Kwang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 29,800.00 | 30,800.00 | 28,900.00 | 29,450.00 | 29,450.00 | 0.51% | 174,489 |
| Jun 2, 2026 | 29,500.00 | 30,100.00 | 28,200.00 | 29,300.00 | 29,300.00 | -3.93% | 366,812 |
| Jun 1, 2026 | 30,700.00 | 32,450.00 | 29,750.00 | 30,500.00 | 30,500.00 | -3.17% | 416,611 |
| May 29, 2026 | 34,150.00 | 34,150.00 | 30,600.00 | 31,500.00 | 31,500.00 | -7.49% | 354,081 |
| May 28, 2026 | 35,950.00 | 35,950.00 | 33,450.00 | 34,050.00 | 34,050.00 | -3.68% | 168,981 |
| May 27, 2026 | 37,700.00 | 38,100.00 | 35,350.00 | 35,350.00 | 35,350.00 | -6.48% | 156,217 |
| May 26, 2026 | 39,200.00 | 40,250.00 | 37,050.00 | 37,800.00 | 37,800.00 | -2.20% | 292,180 |
| 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 |