Taesung Co.,Ltd. (KOSDAQ:323280)
South Korea · Delayed Price · Currency is KRW 26,150
-150 (-0.57%)
At close: Sep 19, 2025
Taesung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 26,600.00 | 26,700.00 | 26,050.00 | 26,150.00 | 26,150.00 | -0.57% | 107,525 |
| Sep 18, 2025 | 26,450.00 | 26,800.00 | 25,800.00 | 26,300.00 | 26,300.00 | -0.19% | 190,413 |
| Sep 17, 2025 | 27,000.00 | 27,000.00 | 26,150.00 | 26,350.00 | 26,350.00 | -2.23% | 182,698 |
| Sep 16, 2025 | 26,700.00 | 27,400.00 | 26,500.00 | 26,950.00 | 26,950.00 | 1.32% | 268,080 |
| Sep 15, 2025 | 27,450.00 | 27,550.00 | 26,500.00 | 26,600.00 | 26,600.00 | -3.97% | 307,723 |
| Sep 12, 2025 | 29,100.00 | 29,100.00 | 27,600.00 | 27,700.00 | 27,700.00 | -3.32% | 375,603 |
| Sep 11, 2025 | 29,650.00 | 30,950.00 | 28,550.00 | 28,650.00 | 28,650.00 | -3.37% | 1,044,274 |
| Sep 10, 2025 | 29,050.00 | 29,750.00 | 28,950.00 | 29,650.00 | 29,650.00 | 1.37% | 177,246 |
| Sep 9, 2025 | 28,700.00 | 30,450.00 | 28,700.00 | 29,250.00 | 29,250.00 | 1.56% | 385,431 |
| Sep 8, 2025 | 29,000.00 | 29,550.00 | 28,450.00 | 28,800.00 | 28,800.00 | 0.17% | 167,224 |
| Sep 5, 2025 | 26,700.00 | 28,750.00 | 26,650.00 | 28,750.00 | 28,750.00 | 8.29% | 258,100 |
| Sep 4, 2025 | 26,800.00 | 27,600.00 | 26,500.00 | 26,550.00 | 26,550.00 | -1.48% | 139,575 |
| Sep 3, 2025 | 26,600.00 | 27,500.00 | 26,450.00 | 26,950.00 | 26,950.00 | 1.70% | 182,422 |
| Sep 2, 2025 | 26,950.00 | 27,150.00 | 25,700.00 | 26,500.00 | 26,500.00 | -1.12% | 241,391 |
| Sep 1, 2025 | 27,700.00 | 28,000.00 | 26,750.00 | 26,800.00 | 26,800.00 | -5.63% | 215,312 |
| Aug 29, 2025 | 28,650.00 | 28,700.00 | 27,600.00 | 28,400.00 | 28,400.00 | -0.70% | 177,268 |
| Aug 28, 2025 | 28,700.00 | 29,300.00 | 28,400.00 | 28,600.00 | 28,600.00 | -1.38% | 151,905 |
| Aug 27, 2025 | 29,600.00 | 29,900.00 | 29,000.00 | 29,000.00 | 29,000.00 | -2.52% | 172,358 |
| Aug 26, 2025 | 29,500.00 | 30,450.00 | 29,400.00 | 29,750.00 | 29,750.00 | -0.50% | 168,972 |
| Aug 25, 2025 | 30,450.00 | 30,700.00 | 29,350.00 | 29,900.00 | 29,900.00 | -1.16% | 242,210 |
| Aug 22, 2025 | 30,700.00 | 31,450.00 | 30,150.00 | 30,250.00 | 30,250.00 | 1.51% | 190,028 |
| Aug 21, 2025 | 29,850.00 | 30,300.00 | 29,050.00 | 29,800.00 | 29,800.00 | 0.17% | 159,405 |
| Aug 20, 2025 | 30,000.00 | 30,000.00 | 29,000.00 | 29,750.00 | 29,750.00 | -2.14% | 158,589 |
| Aug 19, 2025 | 30,250.00 | 30,950.00 | 29,500.00 | 30,400.00 | 30,400.00 | - | 3,127,028 |
| Aug 18, 2025 | 30,150.00 | 31,400.00 | 30,000.00 | 30,400.00 | 30,400.00 | - | 110,333 |
| Aug 14, 2025 | 30,500.00 | 30,900.00 | 29,900.00 | 30,400.00 | 30,400.00 | -0.33% | 119,444 |
| Aug 13, 2025 | 30,450.00 | 31,050.00 | 29,100.00 | 30,500.00 | 30,500.00 | 0.99% | 188,912 |
| Aug 12, 2025 | 32,800.00 | 33,000.00 | 30,200.00 | 30,200.00 | 30,200.00 | -7.65% | 441,209 |
| Aug 11, 2025 | 33,100.00 | 33,900.00 | 32,200.00 | 32,700.00 | 32,700.00 | -1.21% | 193,738 |
| Aug 8, 2025 | 32,450.00 | 35,000.00 | 32,050.00 | 33,100.00 | 33,100.00 | 4.25% | 451,729 |
| Aug 7, 2025 | 31,100.00 | 32,600.00 | 30,850.00 | 31,750.00 | 31,750.00 | 2.25% | 278,851 |
| Aug 6, 2025 | 31,550.00 | 31,600.00 | 30,700.00 | 31,050.00 | 31,050.00 | -1.74% | 168,866 |
| Aug 5, 2025 | 31,950.00 | 33,150.00 | 30,900.00 | 31,600.00 | 31,600.00 | -1.25% | 323,961 |
| Aug 4, 2025 | 31,000.00 | 32,450.00 | 30,500.00 | 32,000.00 | 32,000.00 | 2.73% | 179,782 |
| Aug 1, 2025 | 31,500.00 | 32,050.00 | 30,050.00 | 31,150.00 | 31,150.00 | -1.58% | 277,151 |
| Jul 31, 2025 | 31,100.00 | 33,300.00 | 31,100.00 | 31,650.00 | 31,650.00 | -0.63% | 366,106 |
| Jul 30, 2025 | 33,400.00 | 33,450.00 | 30,250.00 | 31,850.00 | 31,850.00 | -4.64% | 652,844 |
| Jul 29, 2025 | 34,300.00 | 35,200.00 | 31,850.00 | 33,400.00 | 33,400.00 | -7.35% | 679,799 |
| Jul 28, 2025 | 33,650.00 | 38,200.00 | 33,000.00 | 36,050.00 | 36,050.00 | 13.36% | 1,377,257 |
| Jul 25, 2025 | 30,800.00 | 32,650.00 | 30,400.00 | 31,800.00 | 31,800.00 | 6.18% | 561,930 |
| Jul 24, 2025 | 28,500.00 | 33,450.00 | 28,500.00 | 29,950.00 | 29,950.00 | 4.72% | 1,377,970 |
| Jul 23, 2025 | 27,500.00 | 29,350.00 | 26,400.00 | 28,600.00 | 28,600.00 | 4.57% | 324,654 |
| Jul 22, 2025 | 28,100.00 | 28,300.00 | 27,200.00 | 27,350.00 | 27,350.00 | -2.67% | 125,427 |
| Jul 21, 2025 | 27,700.00 | 28,250.00 | 27,600.00 | 28,100.00 | 28,100.00 | 1.81% | 117,596 |
| Jul 18, 2025 | 27,400.00 | 27,750.00 | 27,200.00 | 27,600.00 | 27,600.00 | - | 105,406 |
| Jul 17, 2025 | 27,500.00 | 28,000.00 | 27,000.00 | 27,600.00 | 27,600.00 | 0.36% | 125,867 |
| Jul 16, 2025 | 28,400.00 | 28,550.00 | 27,300.00 | 27,500.00 | 27,500.00 | -5.01% | 246,086 |
| Jul 15, 2025 | 27,300.00 | 29,750.00 | 27,200.00 | 28,950.00 | 28,950.00 | 7.22% | 440,904 |
| Jul 14, 2025 | 27,300.00 | 27,400.00 | 26,900.00 | 27,000.00 | 27,000.00 | -1.64% | 97,379 |
| Jul 11, 2025 | 27,150.00 | 28,000.00 | 27,150.00 | 27,450.00 | 27,450.00 | 1.29% | 109,025 |