TAEYANG Corporation (KOSDAQ:053620)
South Korea · Delayed Price · Currency is KRW 6,780.00
+260.00 (3.99%)
At close: Jun 11, 2026
TAEYANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 6,520.00 | 6,780.00 | 6,510.00 | 6,780.00 | 6,780.00 | 3.99% | 8,491 |
| Jun 10, 2026 | 6,550.00 | 6,560.00 | 6,440.00 | 6,520.00 | 6,520.00 | 0.31% | 11,553 |
| Jun 9, 2026 | 6,550.00 | 6,615.00 | 6,500.00 | 6,500.00 | 6,500.00 | -0.76% | 9,288 |
| Jun 8, 2026 | 6,700.00 | 6,760.00 | 6,410.00 | 6,550.00 | 6,550.00 | -2.09% | 12,019 |
| Jun 5, 2026 | 6,700.00 | 6,740.00 | 6,600.00 | 6,690.00 | 6,690.00 | -0.15% | 5,180 |
| Jun 4, 2026 | 6,700.00 | 6,790.00 | 6,660.00 | 6,700.00 | 6,700.00 | -0.15% | 6,656 |
| Jun 2, 2026 | 6,970.00 | 6,970.00 | 6,580.00 | 6,710.00 | 6,710.00 | -3.45% | 34,848 |
| Jun 1, 2026 | 7,100.00 | 7,140.00 | 6,920.00 | 6,950.00 | 6,950.00 | -2.11% | 5,847 |
| May 29, 2026 | 7,030.00 | 7,200.00 | 6,960.00 | 7,100.00 | 7,100.00 | 1.00% | 12,782 |
| May 28, 2026 | 7,090.00 | 7,180.00 | 6,850.00 | 7,030.00 | 7,030.00 | -0.85% | 13,912 |
| May 27, 2026 | 7,330.00 | 7,370.00 | 7,060.00 | 7,090.00 | 7,090.00 | -2.88% | 13,254 |
| May 26, 2026 | 7,250.00 | 7,470.00 | 7,240.00 | 7,300.00 | 7,300.00 | 0.83% | 23,725 |
| May 22, 2026 | 7,170.00 | 7,330.00 | 7,150.00 | 7,240.00 | 7,240.00 | 0.98% | 15,315 |
| May 21, 2026 | 7,110.00 | 7,180.00 | 7,090.00 | 7,170.00 | 7,170.00 | - | 8,113 |
| May 20, 2026 | 7,370.00 | 7,370.00 | 7,090.00 | 7,170.00 | 7,170.00 | -0.83% | 8,871 |
| May 19, 2026 | 7,290.00 | 7,290.00 | 7,150.00 | 7,230.00 | 7,230.00 | -0.82% | 7,003 |
| May 18, 2026 | 7,150.00 | 7,290.00 | 7,040.00 | 7,290.00 | 7,290.00 | 3.26% | 30,691 |
| May 15, 2026 | 7,010.00 | 7,270.00 | 6,930.00 | 7,060.00 | 7,060.00 | 1.44% | 29,451 |
| May 14, 2026 | 7,020.00 | 7,160.00 | 6,910.00 | 6,960.00 | 6,960.00 | -1.28% | 51,302 |
| May 13, 2026 | 7,120.00 | 7,140.00 | 7,000.00 | 7,050.00 | 7,050.00 | -0.70% | 8,303 |
| May 12, 2026 | 7,260.00 | 7,270.00 | 7,070.00 | 7,100.00 | 7,100.00 | -2.20% | 7,963 |
| May 11, 2026 | 7,300.00 | 7,300.00 | 7,160.00 | 7,260.00 | 7,260.00 | 0.69% | 6,736 |
| May 8, 2026 | 7,250.00 | 7,290.00 | 7,170.00 | 7,210.00 | 7,210.00 | -0.14% | 2,620 |
| May 7, 2026 | 7,300.00 | 7,340.00 | 7,190.00 | 7,220.00 | 7,220.00 | -0.14% | 8,356 |
| May 6, 2026 | 7,270.00 | 7,290.00 | 7,230.00 | 7,230.00 | 7,230.00 | -0.14% | 7,630 |
| May 4, 2026 | 7,280.00 | 7,280.00 | 7,220.00 | 7,240.00 | 7,240.00 | - | 6,406 |
| Apr 30, 2026 | 7,200.00 | 7,260.00 | 7,150.00 | 7,240.00 | 7,240.00 | 0.56% | 4,653 |
| Apr 29, 2026 | 7,320.00 | 7,370.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.64% | 26,551 |
| Apr 28, 2026 | 7,300.00 | 7,340.00 | 7,180.00 | 7,320.00 | 7,320.00 | 0.41% | 12,706 |
| Apr 27, 2026 | 7,240.00 | 7,360.00 | 7,240.00 | 7,290.00 | 7,290.00 | 0.69% | 17,259 |
| Apr 24, 2026 | 7,190.00 | 7,330.00 | 7,180.00 | 7,240.00 | 7,240.00 | 0.84% | 24,770 |
| Apr 23, 2026 | 7,180.00 | 7,230.00 | 7,130.00 | 7,180.00 | 7,180.00 | - | 2,109 |
| Apr 22, 2026 | 7,080.00 | 7,250.00 | 7,080.00 | 7,180.00 | 7,180.00 | 0.28% | 8,822 |
| Apr 21, 2026 | 7,200.00 | 7,220.00 | 7,110.00 | 7,160.00 | 7,160.00 | - | 4,295 |
| Apr 20, 2026 | 7,240.00 | 7,240.00 | 7,120.00 | 7,160.00 | 7,160.00 | -0.83% | 3,282 |
| Apr 17, 2026 | 7,270.00 | 7,270.00 | 7,210.00 | 7,220.00 | 7,220.00 | -0.14% | 4,818 |
| Apr 16, 2026 | 7,230.00 | 7,250.00 | 7,160.00 | 7,230.00 | 7,230.00 | - | 25,628 |
| Apr 15, 2026 | 7,230.00 | 7,230.00 | 7,120.00 | 7,230.00 | 7,230.00 | 0.98% | 6,591 |
| Apr 14, 2026 | 7,120.00 | 7,180.00 | 7,080.00 | 7,160.00 | 7,160.00 | 0.56% | 4,566 |
| Apr 13, 2026 | 7,130.00 | 7,160.00 | 7,070.00 | 7,120.00 | 7,120.00 | -0.14% | 2,861 |
| Apr 10, 2026 | 7,090.00 | 7,180.00 | 7,080.00 | 7,130.00 | 7,130.00 | 0.56% | 2,632 |
| Apr 9, 2026 | 7,120.00 | 7,120.00 | 7,040.00 | 7,090.00 | 7,090.00 | -0.42% | 1,993 |
| Apr 8, 2026 | 7,080.00 | 7,150.00 | 7,030.00 | 7,120.00 | 7,120.00 | 0.85% | 5,239 |
| Apr 7, 2026 | 7,060.00 | 7,060.00 | 6,970.00 | 7,060.00 | 7,060.00 | - | 2,952 |
| Apr 6, 2026 | 6,950.00 | 7,060.00 | 6,950.00 | 7,060.00 | 7,060.00 | 1.00% | 2,012 |
| Apr 3, 2026 | 6,980.00 | 7,200.00 | 6,960.00 | 6,990.00 | 6,990.00 | 0.29% | 7,247 |
| Apr 2, 2026 | 7,100.00 | 7,100.00 | 6,900.00 | 6,970.00 | 6,970.00 | -1.83% | 8,126 |
| Apr 1, 2026 | 7,070.00 | 7,140.00 | 6,990.00 | 7,100.00 | 7,100.00 | 1.28% | 13,103 |
| Mar 31, 2026 | 7,030.00 | 7,180.00 | 7,000.00 | 7,010.00 | 7,010.00 | - | 6,371 |
| Mar 30, 2026 | 7,180.00 | 7,180.00 | 7,000.00 | 7,010.00 | 7,010.00 | -1.96% | 5,780 |