TAEYANG Corporation (KOSDAQ:053620)
South Korea · Delayed Price · Currency is KRW 6,970.00
+70.00 (1.01%)
At close: Feb 27, 2026
TAEYANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6,900.00 | 7,000.00 | 6,860.00 | 6,970.00 | 6,970.00 | 1.01% | 8,438 |
| Feb 26, 2026 | 6,970.00 | 6,990.00 | 6,880.00 | 6,900.00 | 6,900.00 | -1.00% | 3,711 |
| Feb 25, 2026 | 6,940.00 | 6,980.00 | 6,770.00 | 6,970.00 | 6,970.00 | 0.43% | 10,174 |
| Feb 24, 2026 | 6,910.00 | 6,960.00 | 6,870.00 | 6,940.00 | 6,940.00 | 0.58% | 6,122 |
| Feb 23, 2026 | 6,940.00 | 7,000.00 | 6,870.00 | 6,900.00 | 6,900.00 | 0.15% | 7,261 |
| Feb 20, 2026 | 6,850.00 | 6,910.00 | 6,750.00 | 6,890.00 | 6,890.00 | 0.44% | 6,922 |
| Feb 19, 2026 | 6,850.00 | 6,900.00 | 6,760.00 | 6,860.00 | 6,860.00 | 0.59% | 6,517 |
| Feb 13, 2026 | 6,950.00 | 6,960.00 | 6,750.00 | 6,820.00 | 6,820.00 | -1.87% | 11,233 |
| Feb 12, 2026 | 6,710.00 | 6,960.00 | 6,640.00 | 6,950.00 | 6,950.00 | 3.73% | 21,130 |
| Feb 11, 2026 | 6,670.00 | 6,760.00 | 6,650.00 | 6,700.00 | 6,700.00 | 0.60% | 5,749 |
| Feb 10, 2026 | 6,640.00 | 6,730.00 | 6,520.00 | 6,660.00 | 6,660.00 | 0.45% | 9,171 |
| Feb 9, 2026 | 6,540.00 | 6,740.00 | 6,530.00 | 6,630.00 | 6,630.00 | 1.38% | 14,793 |
| Feb 6, 2026 | 6,450.00 | 6,560.00 | 6,420.00 | 6,540.00 | 6,540.00 | 1.40% | 9,730 |
| Feb 5, 2026 | 6,440.00 | 6,580.00 | 6,370.00 | 6,450.00 | 6,450.00 | 0.16% | 3,576 |
| 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 |