TAEYANG Corporation (KOSDAQ:053620)
South Korea · Delayed Price · Currency is KRW 6,640.00
-50.00 (-0.75%)
Last updated: Sep 19, 2025, 11:54 AM KST
TAEYANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 6,510.00 | 6,580.00 | 6,510.00 | 6,540.00 | 6,540.00 | -0.61% | 1,715 |
| Sep 2, 2025 | 6,560.00 | 6,610.00 | 6,560.00 | 6,580.00 | 6,580.00 | 0.30% | 995 |
| Sep 1, 2025 | 6,550.00 | 6,560.00 | 6,520.00 | 6,560.00 | 6,560.00 | 0.46% | 2,352 |
| Aug 29, 2025 | 6,620.00 | 6,620.00 | 6,530.00 | 6,530.00 | 6,530.00 | -1.66% | 1,077 |
| Aug 28, 2025 | 6,610.00 | 6,640.00 | 6,560.00 | 6,640.00 | 6,640.00 | 0.45% | 650 |
| Aug 27, 2025 | 6,570.00 | 6,610.00 | 6,540.00 | 6,610.00 | 6,610.00 | 0.92% | 662 |
| Aug 26, 2025 | 6,570.00 | 6,580.00 | 6,520.00 | 6,550.00 | 6,550.00 | -0.15% | 283 |
| Aug 25, 2025 | 6,580.00 | 6,600.00 | 6,500.00 | 6,560.00 | 6,560.00 | -0.15% | 2,468 |
| Aug 22, 2025 | 6,490.00 | 6,580.00 | 6,490.00 | 6,570.00 | 6,570.00 | 1.23% | 1,018 |
| Aug 21, 2025 | 6,500.00 | 6,580.00 | 6,470.00 | 6,490.00 | 6,490.00 | - | 666 |
| Aug 20, 2025 | 6,520.00 | 6,530.00 | 6,450.00 | 6,490.00 | 6,490.00 | -0.46% | 1,027 |
| Aug 19, 2025 | 6,570.00 | 6,580.00 | 6,510.00 | 6,520.00 | 6,520.00 | -0.61% | 2,850 |
| Aug 18, 2025 | 6,560.00 | 6,600.00 | 6,550.00 | 6,560.00 | 6,560.00 | -0.61% | 778 |
| Aug 14, 2025 | 6,640.00 | 6,640.00 | 6,570.00 | 6,600.00 | 6,600.00 | -0.15% | 2,013 |
| Aug 13, 2025 | 6,730.00 | 6,730.00 | 6,610.00 | 6,610.00 | 6,610.00 | -1.05% | 2,117 |
| Aug 12, 2025 | 6,770.00 | 6,770.00 | 6,650.00 | 6,680.00 | 6,680.00 | -1.18% | 6,217 |
| Aug 11, 2025 | 6,800.00 | 6,810.00 | 6,710.00 | 6,760.00 | 6,760.00 | -0.15% | 1,866 |
| Aug 8, 2025 | 6,750.00 | 6,800.00 | 6,700.00 | 6,770.00 | 6,770.00 | 0.30% | 2,537 |
| Aug 7, 2025 | 6,790.00 | 6,790.00 | 6,730.00 | 6,750.00 | 6,750.00 | 0.15% | 731 |
| Aug 6, 2025 | 6,700.00 | 6,800.00 | 6,700.00 | 6,740.00 | 6,740.00 | 1.20% | 1,158 |
| Aug 5, 2025 | 6,600.00 | 6,830.00 | 6,600.00 | 6,660.00 | 6,660.00 | 0.91% | 3,116 |
| Aug 4, 2025 | 6,600.00 | 6,640.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 3,703 |
| Aug 1, 2025 | 6,850.00 | 6,850.00 | 6,580.00 | 6,600.00 | 6,600.00 | -3.37% | 10,340 |
| Jul 31, 2025 | 6,840.00 | 6,870.00 | 6,810.00 | 6,830.00 | 6,830.00 | 0.44% | 602 |
| Jul 30, 2025 | 6,830.00 | 6,840.00 | 6,790.00 | 6,800.00 | 6,800.00 | 0.15% | 1,010 |
| Jul 29, 2025 | 6,780.00 | 6,820.00 | 6,700.00 | 6,790.00 | 6,790.00 | 0.74% | 2,184 |
| Jul 28, 2025 | 6,760.00 | 6,840.00 | 6,710.00 | 6,740.00 | 6,740.00 | -0.88% | 3,369 |
| Jul 25, 2025 | 6,830.00 | 6,830.00 | 6,760.00 | 6,800.00 | 6,800.00 | 0.29% | 1,810 |
| Jul 24, 2025 | 6,930.00 | 6,940.00 | 6,760.00 | 6,780.00 | 6,780.00 | -2.16% | 6,279 |
| Jul 23, 2025 | 6,870.00 | 6,940.00 | 6,800.00 | 6,930.00 | 6,930.00 | 1.61% | 5,598 |
| Jul 22, 2025 | 6,900.00 | 6,910.00 | 6,800.00 | 6,820.00 | 6,820.00 | -1.02% | 8,480 |
| Jul 21, 2025 | 7,010.00 | 7,010.00 | 6,890.00 | 6,890.00 | 6,890.00 | -1.71% | 11,433 |
| Jul 18, 2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,010.00 | 7,010.00 | -0.71% | 1,981 |
| Jul 17, 2025 | 7,100.00 | 7,110.00 | 7,050.00 | 7,060.00 | 7,060.00 | - | 3,250 |
| Jul 16, 2025 | 7,140.00 | 7,180.00 | 7,060.00 | 7,060.00 | 7,060.00 | -1.12% | 3,371 |
| Jul 15, 2025 | 7,070.00 | 7,140.00 | 7,070.00 | 7,140.00 | 7,140.00 | 0.14% | 4,587 |
| Jul 14, 2025 | 7,110.00 | 7,150.00 | 7,040.00 | 7,130.00 | 7,130.00 | 0.28% | 7,916 |
| Jul 11, 2025 | 6,990.00 | 7,130.00 | 6,970.00 | 7,110.00 | 7,110.00 | 2.16% | 12,157 |