TAEYANG Corporation (KOSDAQ:053620)
South Korea · Delayed Price · Currency is KRW 6,430.00
-80.00 (-1.23%)
At close: Jul 20, 2026
TAEYANG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6,450.00 | 6,500.00 | 6,370.00 | 6,440.00 | 6,440.00 | 0.16% | 5,140 |
| Jul 20, 2026 | 6,510.00 | 6,510.00 | 6,400.00 | 6,430.00 | 6,430.00 | -1.23% | 4,274 |
| Jul 16, 2026 | 6,580.00 | 6,580.00 | 6,480.00 | 6,510.00 | 6,510.00 | -1.21% | 2,119 |
| Jul 15, 2026 | 6,510.00 | 6,710.00 | 6,510.00 | 6,590.00 | 6,590.00 | 1.23% | 4,348 |
| Jul 14, 2026 | 6,510.00 | 6,510.00 | 6,400.00 | 6,510.00 | 6,510.00 | - | 8,888 |
| Jul 13, 2026 | 6,610.00 | 6,740.00 | 6,500.00 | 6,510.00 | 6,510.00 | -1.96% | 15,570 |
| Jul 10, 2026 | 6,530.00 | 6,700.00 | 6,530.00 | 6,640.00 | 6,640.00 | 1.84% | 3,091 |
| Jul 9, 2026 | 6,570.00 | 6,630.00 | 6,500.00 | 6,520.00 | 6,520.00 | -0.76% | 2,342 |
| Jul 8, 2026 | 6,620.00 | 6,630.00 | 6,520.00 | 6,570.00 | 6,570.00 | -0.76% | 5,256 |
| Jul 7, 2026 | 6,600.00 | 6,640.00 | 6,550.00 | 6,620.00 | 6,620.00 | 0.30% | 6,665 |
| Jul 6, 2026 | 6,600.00 | 6,600.00 | 6,560.00 | 6,600.00 | 6,600.00 | 0.15% | 1,060 |
| Jul 3, 2026 | 6,600.00 | 6,600.00 | 6,450.00 | 6,590.00 | 6,590.00 | -0.15% | 2,767 |
| Jul 2, 2026 | 6,560.00 | 6,730.00 | 6,530.00 | 6,600.00 | 6,600.00 | 0.61% | 1,923 |
| Jul 1, 2026 | 6,430.00 | 6,570.00 | 6,430.00 | 6,560.00 | 6,560.00 | 1.55% | 12,859 |
| Jun 30, 2026 | 6,460.00 | 6,490.00 | 6,440.00 | 6,460.00 | 6,460.00 | - | 854 |
| Jun 29, 2026 | 6,340.00 | 6,500.00 | 6,320.00 | 6,460.00 | 6,460.00 | 1.89% | 7,288 |
| Jun 26, 2026 | 6,390.00 | 6,440.00 | 6,310.00 | 6,340.00 | 6,340.00 | -0.78% | 3,113 |
| Jun 25, 2026 | 6,450.00 | 6,450.00 | 6,350.00 | 6,390.00 | 6,390.00 | -0.16% | 6,443 |
| Jun 24, 2026 | 6,450.00 | 6,480.00 | 6,390.00 | 6,400.00 | 6,400.00 | -0.93% | 5,555 |
| Jun 23, 2026 | 6,560.00 | 6,650.00 | 6,410.00 | 6,460.00 | 6,460.00 | -1.52% | 6,995 |
| Jun 22, 2026 | 6,720.00 | 6,720.00 | 6,560.00 | 6,560.00 | 6,560.00 | -1.50% | 4,462 |
| Jun 19, 2026 | 6,750.00 | 6,750.00 | 6,560.00 | 6,660.00 | 6,660.00 | -1.19% | 5,015 |
| Jun 18, 2026 | 6,790.00 | 6,800.00 | 6,710.00 | 6,740.00 | 6,740.00 | -0.59% | 2,554 |
| Jun 17, 2026 | 6,780.00 | 6,810.00 | 6,770.00 | 6,780.00 | 6,780.00 | -0.15% | 7,069 |
| Jun 16, 2026 | 6,800.00 | 6,800.00 | 6,760.00 | 6,790.00 | 6,790.00 | -0.15% | 8,028 |
| Jun 15, 2026 | 6,790.00 | 6,820.00 | 6,760.00 | 6,800.00 | 6,800.00 | 0.15% | 6,670 |
| Jun 12, 2026 | 6,790.00 | 6,800.00 | 6,740.00 | 6,790.00 | 6,790.00 | 0.15% | 3,785 |
| 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 |