TAEYANG Corporation (KOSDAQ:053620)
South Korea · Delayed Price · Currency is KRW 6,160.00
+80.00 (1.32%)
Last updated: Nov 13, 2025, 2:27 PM KST
TAEYANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 6,020.00 | 6,050.00 | 5,980.00 | 6,040.00 | 6,040.00 | 0.17% | 4,954 |
| Nov 18, 2025 | 6,100.00 | 6,110.00 | 6,000.00 | 6,030.00 | 6,030.00 | -0.66% | 4,215 |
| Nov 17, 2025 | 6,090.00 | 6,170.00 | 6,070.00 | 6,070.00 | 6,070.00 | -0.82% | 6,305 |
| Nov 14, 2025 | 6,090.00 | 6,190.00 | 6,080.00 | 6,120.00 | 6,120.00 | -0.33% | 1,649 |
| Nov 13, 2025 | 6,100.00 | 6,180.00 | 6,060.00 | 6,140.00 | 6,140.00 | 0.99% | 2,913 |
| Nov 12, 2025 | 6,070.00 | 6,190.00 | 6,060.00 | 6,080.00 | 6,080.00 | 0.33% | 1,357 |
| Nov 11, 2025 | 6,180.00 | 6,240.00 | 6,060.00 | 6,060.00 | 6,060.00 | -1.78% | 5,855 |
| Nov 10, 2025 | 6,040.00 | 6,180.00 | 6,040.00 | 6,170.00 | 6,170.00 | 2.66% | 1,999 |
| Nov 7, 2025 | 6,090.00 | 6,190.00 | 5,980.00 | 6,010.00 | 6,010.00 | -1.31% | 1,487 |
| Nov 6, 2025 | 5,960.00 | 6,150.00 | 5,930.00 | 6,090.00 | 6,090.00 | 2.87% | 4,057 |
| Nov 5, 2025 | 6,100.00 | 6,140.00 | 5,910.00 | 5,920.00 | 5,920.00 | -2.95% | 35,829 |
| Nov 4, 2025 | 6,230.00 | 6,230.00 | 6,080.00 | 6,100.00 | 6,100.00 | -2.09% | 45,767 |
| Nov 3, 2025 | 6,410.00 | 6,410.00 | 6,210.00 | 6,230.00 | 6,230.00 | -2.81% | 13,768 |
| Oct 31, 2025 | 6,510.00 | 6,510.00 | 6,390.00 | 6,410.00 | 6,410.00 | -1.54% | 7,994 |
| Oct 30, 2025 | 6,540.00 | 6,570.00 | 6,460.00 | 6,510.00 | 6,510.00 | - | 2,515 |
| Oct 29, 2025 | 6,530.00 | 6,580.00 | 6,490.00 | 6,510.00 | 6,510.00 | -1.06% | 2,150 |
| Oct 28, 2025 | 6,570.00 | 6,590.00 | 6,520.00 | 6,580.00 | 6,580.00 | -0.15% | 382 |
| Oct 27, 2025 | 6,600.00 | 6,610.00 | 6,490.00 | 6,590.00 | 6,590.00 | 0.15% | 1,614 |
| Oct 24, 2025 | 6,540.00 | 6,680.00 | 6,500.00 | 6,580.00 | 6,580.00 | 0.61% | 3,568 |
| Oct 23, 2025 | 6,620.00 | 6,650.00 | 6,520.00 | 6,540.00 | 6,540.00 | -1.21% | 2,157 |
| Oct 22, 2025 | 6,540.00 | 6,630.00 | 6,530.00 | 6,620.00 | 6,620.00 | 0.91% | 394 |
| Oct 21, 2025 | 6,500.00 | 6,690.00 | 6,490.00 | 6,560.00 | 6,560.00 | 1.55% | 2,799 |
| Oct 20, 2025 | 6,430.00 | 6,700.00 | 6,430.00 | 6,460.00 | 6,460.00 | 0.47% | 2,350 |
| Oct 17, 2025 | 6,500.00 | 6,730.00 | 6,410.00 | 6,430.00 | 6,430.00 | -1.08% | 10,450 |
| Oct 16, 2025 | 6,540.00 | 6,950.00 | 6,490.00 | 6,500.00 | 6,500.00 | -0.61% | 5,317 |
| Oct 15, 2025 | 6,410.00 | 6,550.00 | 6,410.00 | 6,540.00 | 6,540.00 | 1.40% | 1,612 |
| Oct 14, 2025 | 6,460.00 | 6,480.00 | 6,410.00 | 6,450.00 | 6,450.00 | -0.15% | 2,935 |
| Oct 13, 2025 | 6,550.00 | 6,550.00 | 6,410.00 | 6,460.00 | 6,460.00 | -1.37% | 3,243 |
| Oct 10, 2025 | 6,660.00 | 6,660.00 | 6,550.00 | 6,550.00 | 6,550.00 | -2.09% | 2,827 |
| Oct 2, 2025 | 6,740.00 | 6,810.00 | 6,660.00 | 6,690.00 | 6,690.00 | -0.74% | 1,195 |
| Oct 1, 2025 | 6,650.00 | 6,890.00 | 6,570.00 | 6,740.00 | 6,740.00 | 2.12% | 6,879 |
| Sep 30, 2025 | 6,500.00 | 6,720.00 | 6,490.00 | 6,600.00 | 6,600.00 | 1.54% | 2,164 |
| Sep 29, 2025 | 6,470.00 | 6,500.00 | 6,410.00 | 6,500.00 | 6,500.00 | 0.46% | 6,336 |
| Sep 26, 2025 | 6,540.00 | 6,540.00 | 6,450.00 | 6,470.00 | 6,470.00 | -1.07% | 2,258 |
| Sep 25, 2025 | 6,510.00 | 6,590.00 | 6,480.00 | 6,540.00 | 6,540.00 | 0.62% | 570 |
| Sep 24, 2025 | 6,590.00 | 6,840.00 | 6,490.00 | 6,500.00 | 6,500.00 | -0.76% | 3,532 |
| Sep 23, 2025 | 6,520.00 | 6,770.00 | 6,520.00 | 6,550.00 | 6,550.00 | 0.61% | 2,587 |
| Sep 22, 2025 | 6,560.00 | 6,610.00 | 6,500.00 | 6,510.00 | 6,510.00 | -0.76% | 2,686 |
| Sep 19, 2025 | 6,670.00 | 6,690.00 | 6,560.00 | 6,560.00 | 6,560.00 | -1.94% | 7,476 |
| Sep 18, 2025 | 6,700.00 | 6,760.00 | 6,290.00 | 6,690.00 | 6,690.00 | -0.15% | 12,847 |
| Sep 17, 2025 | 6,710.00 | 6,770.00 | 6,630.00 | 6,700.00 | 6,700.00 | - | 865 |
| Sep 16, 2025 | 6,720.00 | 6,730.00 | 6,650.00 | 6,700.00 | 6,700.00 | -0.15% | 3,609 |
| Sep 15, 2025 | 6,670.00 | 6,840.00 | 6,590.00 | 6,710.00 | 6,710.00 | 0.60% | 2,981 |
| Sep 12, 2025 | 6,670.00 | 6,680.00 | 6,650.00 | 6,670.00 | 6,670.00 | -0.30% | 330 |
| Sep 11, 2025 | 6,680.00 | 6,700.00 | 6,640.00 | 6,690.00 | 6,690.00 | 0.45% | 1,420 |
| Sep 10, 2025 | 6,560.00 | 6,680.00 | 6,550.00 | 6,660.00 | 6,660.00 | 1.68% | 2,943 |
| Sep 9, 2025 | 6,550.00 | 6,590.00 | 6,510.00 | 6,550.00 | 6,550.00 | -0.46% | 1,258 |
| Sep 8, 2025 | 6,660.00 | 6,660.00 | 6,570.00 | 6,580.00 | 6,580.00 | -1.05% | 1,009 |
| Sep 5, 2025 | 6,520.00 | 6,750.00 | 6,520.00 | 6,650.00 | 6,650.00 | 1.99% | 1,478 |
| Sep 4, 2025 | 6,550.00 | 6,550.00 | 6,460.00 | 6,520.00 | 6,520.00 | -0.31% | 902 |