Taesung Co.,Ltd. (KOSDAQ:323280)
South Korea · Delayed Price · Currency is KRW 73,200
+900 (1.24%)
At close: Feb 6, 2026
Taesung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 70,000.00 | 75,800.00 | 69,800.00 | 73,200.00 | 73,200.00 | 1.24% | 444,838 |
| Feb 5, 2026 | 73,600.00 | 75,000.00 | 72,200.00 | 72,300.00 | 72,300.00 | -4.74% | 332,889 |
| Feb 4, 2026 | 72,200.00 | 77,400.00 | 71,800.00 | 75,900.00 | 75,900.00 | 1.74% | 590,982 |
| Feb 3, 2026 | 75,700.00 | 76,300.00 | 70,500.00 | 74,600.00 | 74,600.00 | 2.19% | 636,428 |
| Feb 2, 2026 | 74,200.00 | 78,600.00 | 71,500.00 | 73,000.00 | 73,000.00 | -1.88% | 631,896 |
| Jan 30, 2026 | 72,900.00 | 76,900.00 | 71,800.00 | 74,400.00 | 74,400.00 | 3.91% | 841,442 |
| Jan 29, 2026 | 70,800.00 | 72,700.00 | 66,600.00 | 71,600.00 | 71,600.00 | 0.56% | 1,042,229 |
| Jan 28, 2026 | 56,400.00 | 71,900.00 | 56,000.00 | 71,200.00 | 71,200.00 | 26.69% | 2,617,290 |
| Jan 27, 2026 | 51,100.00 | 56,700.00 | 50,500.00 | 56,200.00 | 56,200.00 | 8.08% | 979,319 |
| Jan 26, 2026 | 48,500.00 | 52,500.00 | 47,550.00 | 52,000.00 | 52,000.00 | 6.45% | 899,804 |
| Jan 23, 2026 | 48,950.00 | 49,100.00 | 46,800.00 | 48,850.00 | 48,850.00 | 0.93% | 531,275 |
| Jan 22, 2026 | 48,450.00 | 49,800.00 | 46,650.00 | 48,400.00 | 48,400.00 | 5.79% | 897,640 |
| Jan 21, 2026 | 42,700.00 | 45,850.00 | 42,650.00 | 45,750.00 | 45,750.00 | 2.35% | 724,506 |
| Jan 20, 2026 | 45,100.00 | 45,800.00 | 44,100.00 | 44,700.00 | 44,700.00 | 3.71% | 707,988 |
| Jan 19, 2026 | 41,350.00 | 43,100.00 | 41,100.00 | 43,100.00 | 43,100.00 | 9.81% | 845,864 |
| Jan 16, 2026 | 40,300.00 | 40,500.00 | 38,450.00 | 39,250.00 | 39,250.00 | -0.25% | 395,746 |
| Jan 15, 2026 | 36,550.00 | 39,450.00 | 36,350.00 | 39,350.00 | 39,350.00 | 5.50% | 475,233 |
| Jan 14, 2026 | 38,100.00 | 39,400.00 | 36,800.00 | 37,300.00 | 37,300.00 | -3.99% | 416,760 |
| Jan 13, 2026 | 40,750.00 | 40,900.00 | 38,050.00 | 38,850.00 | 38,850.00 | -1.52% | 535,673 |
| Jan 12, 2026 | 37,250.00 | 39,700.00 | 36,500.00 | 39,450.00 | 39,450.00 | 3.82% | 787,610 |
| Jan 9, 2026 | 39,550.00 | 39,550.00 | 37,750.00 | 38,000.00 | 38,000.00 | -2.06% | 470,900 |
| Jan 8, 2026 | 40,750.00 | 40,750.00 | 38,750.00 | 38,800.00 | 38,800.00 | -3.36% | 477,650 |
| Jan 7, 2026 | 41,150.00 | 41,250.00 | 39,250.00 | 40,150.00 | 40,150.00 | -3.14% | 684,492 |
| Jan 6, 2026 | 42,000.00 | 42,050.00 | 40,500.00 | 41,450.00 | 41,450.00 | 0.24% | 425,675 |
| Jan 5, 2026 | 42,750.00 | 43,250.00 | 40,750.00 | 41,350.00 | 41,350.00 | -1.55% | 573,038 |
| Jan 2, 2026 | 44,550.00 | 45,550.00 | 41,250.00 | 42,000.00 | 42,000.00 | -5.62% | 813,134 |
| Dec 30, 2025 | 45,000.00 | 45,450.00 | 42,800.00 | 44,500.00 | 44,500.00 | -5.32% | 752,029 |
| Dec 29, 2025 | 50,000.00 | 50,100.00 | 46,250.00 | 47,000.00 | 47,000.00 | -4.76% | 499,180 |
| Dec 26, 2025 | 50,800.00 | 51,600.00 | 48,800.00 | 49,350.00 | 49,350.00 | 0.51% | 405,883 |
| Dec 24, 2025 | 50,300.00 | 50,600.00 | 48,900.00 | 49,100.00 | 49,100.00 | -1.60% | 235,819 |
| Dec 23, 2025 | 49,250.00 | 50,400.00 | 48,200.00 | 49,900.00 | 49,900.00 | 1.84% | 302,399 |
| Dec 22, 2025 | 48,300.00 | 49,000.00 | 47,450.00 | 49,000.00 | 49,000.00 | 2.30% | 317,668 |
| Dec 19, 2025 | 50,900.00 | 50,900.00 | 47,050.00 | 47,900.00 | 47,900.00 | -5.52% | 661,285 |
| Dec 18, 2025 | 49,600.00 | 52,000.00 | 49,200.00 | 50,700.00 | 50,700.00 | -1.74% | 288,347 |
| Dec 17, 2025 | 52,600.00 | 52,600.00 | 49,950.00 | 51,600.00 | 51,600.00 | -0.19% | 363,397 |
| Dec 16, 2025 | 54,300.00 | 54,300.00 | 51,400.00 | 51,700.00 | 51,700.00 | -6.00% | 486,066 |
| Dec 15, 2025 | 50,800.00 | 57,000.00 | 50,300.00 | 55,000.00 | 55,000.00 | 6.18% | 992,014 |
| Dec 12, 2025 | 52,700.00 | 53,600.00 | 50,500.00 | 51,800.00 | 51,800.00 | -2.81% | 558,330 |
| Dec 11, 2025 | 50,400.00 | 54,000.00 | 49,700.00 | 53,300.00 | 53,300.00 | 7.03% | 911,999 |
| Dec 10, 2025 | 48,800.00 | 51,500.00 | 48,550.00 | 49,800.00 | 49,800.00 | 2.36% | 651,865 |
| Dec 9, 2025 | 49,000.00 | 50,900.00 | 47,650.00 | 48,650.00 | 48,650.00 | 2.64% | 784,302 |
| Dec 8, 2025 | 47,900.00 | 48,050.00 | 46,500.00 | 47,400.00 | 47,400.00 | -0.42% | 307,291 |
| Dec 5, 2025 | 47,800.00 | 47,850.00 | 46,300.00 | 47,600.00 | 47,600.00 | 1.60% | 400,576 |
| Dec 4, 2025 | 48,000.00 | 48,200.00 | 46,200.00 | 46,850.00 | 46,850.00 | -5.83% | 793,881 |
| Dec 3, 2025 | 47,100.00 | 49,750.00 | 45,850.00 | 49,750.00 | 49,750.00 | 9.70% | 1,905,339 |
| Dec 2, 2025 | 42,500.00 | 46,650.00 | 42,500.00 | 45,350.00 | 45,350.00 | 12.95% | 3,365,968 |
| Dec 1, 2025 | 40,650.00 | 40,700.00 | 39,650.00 | 40,150.00 | 40,150.00 | -0.74% | 345,755 |
| Nov 28, 2025 | 39,800.00 | 41,350.00 | 39,450.00 | 40,450.00 | 40,450.00 | 4.12% | 655,106 |
| Nov 27, 2025 | 40,400.00 | 41,100.00 | 38,600.00 | 38,850.00 | 38,850.00 | 1.83% | 536,483 |
| Nov 26, 2025 | 38,000.00 | 38,500.00 | 37,350.00 | 38,150.00 | 38,150.00 | 2.28% | 322,773 |