TAEYANG Corporation (KOSDAQ:053620)
South Korea · Delayed Price · Currency is KRW 6,470.00
+150.00 (2.37%)
At close: Feb 2, 2026
TAEYANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 6,430.00 | 6,480.00 | 6,300.00 | 6,440.00 | 6,440.00 | 0.16% | 5,288 |
| Feb 3, 2026 | 6,500.00 | 6,590.00 | 6,390.00 | 6,430.00 | 6,430.00 | -0.62% | 5,392 |
| Feb 2, 2026 | 6,350.00 | 6,470.00 | 6,250.00 | 6,470.00 | 6,470.00 | 2.37% | 20,780 |
| Jan 30, 2026 | 6,350.00 | 6,380.00 | 6,270.00 | 6,320.00 | 6,320.00 | -0.32% | 4,004 |
| Jan 29, 2026 | 6,370.00 | 6,410.00 | 6,280.00 | 6,340.00 | 6,340.00 | -0.47% | 9,655 |
| Jan 28, 2026 | 6,460.00 | 6,500.00 | 6,320.00 | 6,370.00 | 6,370.00 | -0.93% | 4,417 |
| Jan 27, 2026 | 6,450.00 | 6,460.00 | 6,320.00 | 6,430.00 | 6,430.00 | 0.16% | 2,191 |
| Jan 26, 2026 | 6,380.00 | 6,420.00 | 6,310.00 | 6,420.00 | 6,420.00 | 0.94% | 5,345 |
| Jan 23, 2026 | 6,310.00 | 6,360.00 | 6,250.00 | 6,360.00 | 6,360.00 | 0.32% | 5,879 |
| Jan 22, 2026 | 6,300.00 | 6,350.00 | 6,240.00 | 6,340.00 | 6,340.00 | 0.16% | 3,147 |
| Jan 21, 2026 | 6,300.00 | 6,360.00 | 6,280.00 | 6,330.00 | 6,330.00 | 0.48% | 2,155 |
| Jan 20, 2026 | 6,310.00 | 6,350.00 | 6,260.00 | 6,300.00 | 6,300.00 | -0.16% | 2,811 |
| Jan 19, 2026 | 6,310.00 | 6,330.00 | 6,250.00 | 6,310.00 | 6,310.00 | - | 3,794 |
| Jan 16, 2026 | 6,300.00 | 6,330.00 | 6,270.00 | 6,310.00 | 6,310.00 | 0.16% | 1,797 |
| Jan 15, 2026 | 6,250.00 | 6,330.00 | 6,250.00 | 6,300.00 | 6,300.00 | 0.96% | 3,781 |
| Jan 14, 2026 | 6,330.00 | 6,420.00 | 6,020.00 | 6,240.00 | 6,240.00 | -2.19% | 6,809 |
| Jan 13, 2026 | 6,400.00 | 6,400.00 | 6,340.00 | 6,380.00 | 6,380.00 | 0.16% | 741 |
| Jan 12, 2026 | 6,390.00 | 6,410.00 | 6,340.00 | 6,370.00 | 6,370.00 | - | 3,002 |
| Jan 9, 2026 | 6,450.00 | 6,450.00 | 6,350.00 | 6,370.00 | 6,370.00 | -1.24% | 1,358 |
| Jan 8, 2026 | 6,490.00 | 6,490.00 | 6,400.00 | 6,450.00 | 6,450.00 | -0.62% | 2,366 |
| Jan 7, 2026 | 6,450.00 | 6,490.00 | 6,350.00 | 6,490.00 | 6,490.00 | 0.15% | 2,706 |
| Jan 6, 2026 | 6,450.00 | 6,480.00 | 6,360.00 | 6,480.00 | 6,480.00 | 0.47% | 1,697 |
| Jan 5, 2026 | 6,450.00 | 6,500.00 | 6,310.00 | 6,450.00 | 6,450.00 | -0.62% | 4,403 |
| Jan 2, 2026 | 6,510.00 | 6,540.00 | 6,380.00 | 6,490.00 | 6,490.00 | -0.31% | 2,732 |
| Dec 30, 2025 | 6,500.00 | 6,600.00 | 6,500.00 | 6,510.00 | 6,510.00 | 0.15% | 14,502 |
| Dec 29, 2025 | 6,650.00 | 6,660.00 | 6,460.00 | 6,500.00 | 6,500.00 | -2.69% | 3,006 |
| Dec 26, 2025 | 6,660.00 | 6,720.00 | 6,610.00 | 6,680.00 | 6,480.00 | 0.15% | 12,009 |
| Dec 24, 2025 | 6,630.00 | 6,730.00 | 6,570.00 | 6,670.00 | 6,470.30 | 0.60% | 11,742 |
| Dec 23, 2025 | 6,640.00 | 6,650.00 | 6,620.00 | 6,630.00 | 6,431.50 | -0.15% | 3,645 |
| Dec 22, 2025 | 6,670.00 | 6,670.00 | 6,570.00 | 6,640.00 | 6,441.20 | -0.30% | 2,565 |
| Dec 19, 2025 | 6,630.00 | 6,680.00 | 6,600.00 | 6,660.00 | 6,460.60 | 0.45% | 1,299 |
| Dec 18, 2025 | 6,650.00 | 6,720.00 | 6,630.00 | 6,630.00 | 6,431.50 | -0.30% | 2,877 |
| Dec 17, 2025 | 6,570.00 | 6,720.00 | 6,550.00 | 6,650.00 | 6,450.90 | 0.76% | 3,144 |
| Dec 16, 2025 | 6,680.00 | 6,680.00 | 6,570.00 | 6,600.00 | 6,402.40 | -0.90% | 1,805 |
| Dec 15, 2025 | 6,610.00 | 6,680.00 | 6,550.00 | 6,660.00 | 6,460.60 | 0.76% | 6,162 |
| Dec 12, 2025 | 6,500.00 | 6,670.00 | 6,490.00 | 6,610.00 | 6,412.10 | 1.85% | 6,205 |
| Dec 11, 2025 | 6,400.00 | 6,490.00 | 6,370.00 | 6,490.00 | 6,295.69 | 1.56% | 614 |
| Dec 10, 2025 | 6,470.00 | 6,510.00 | 6,390.00 | 6,390.00 | 6,198.68 | -1.24% | 4,760 |
| Dec 9, 2025 | 6,440.00 | 6,500.00 | 6,400.00 | 6,470.00 | 6,276.29 | 0.62% | 2,456 |
| Dec 8, 2025 | 6,380.00 | 6,430.00 | 6,330.00 | 6,430.00 | 6,237.49 | 0.78% | 4,630 |
| Dec 5, 2025 | 6,450.00 | 6,450.00 | 6,350.00 | 6,380.00 | 6,188.98 | -1.54% | 4,885 |
| Dec 4, 2025 | 6,350.00 | 6,490.00 | 6,330.00 | 6,480.00 | 6,285.99 | 2.05% | 7,256 |
| Dec 3, 2025 | 6,240.00 | 6,410.00 | 6,240.00 | 6,350.00 | 6,159.88 | 2.09% | 8,493 |
| Dec 2, 2025 | 6,170.00 | 6,220.00 | 6,170.00 | 6,220.00 | 6,033.77 | 0.81% | 2,057 |
| Dec 1, 2025 | 6,180.00 | 6,270.00 | 6,120.00 | 6,170.00 | 5,985.27 | 0.16% | 2,152 |
| Nov 28, 2025 | 6,150.00 | 6,300.00 | 6,100.00 | 6,160.00 | 5,975.57 | 0.33% | 3,095 |
| Nov 27, 2025 | 6,140.00 | 6,160.00 | 6,090.00 | 6,140.00 | 5,956.17 | - | 2,240 |
| Nov 26, 2025 | 6,140.00 | 6,150.00 | 6,050.00 | 6,140.00 | 5,956.17 | 0.66% | 3,179 |
| Nov 25, 2025 | 6,090.00 | 6,180.00 | 6,070.00 | 6,100.00 | 5,917.37 | 0.66% | 593 |
| Nov 24, 2025 | 6,020.00 | 6,140.00 | 6,020.00 | 6,060.00 | 5,878.56 | 0.50% | 1,524 |