Taesung Co.,Ltd. (KOSDAQ:323280)
South Korea · Delayed Price · Currency is KRW 30,400
-100 (-0.33%)
At close: Aug 14, 2025, 3:30 PM KST
Taesung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30,500.00 | 30,900.00 | 29,900.00 | 30,400.00 | - | -0.33% | 119,444 |
| Aug 13, 2025 | 30,450.00 | 31,050.00 | 29,100.00 | 30,500.00 | - | 0.99% | 188,912 |
| Aug 12, 2025 | 32,800.00 | 33,000.00 | 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 | - | -1.21% | 193,738 |
| Aug 8, 2025 | 32,450.00 | 35,000.00 | 32,050.00 | 33,100.00 | - | 4.25% | 451,729 |
| Aug 7, 2025 | 31,100.00 | 32,600.00 | 30,850.00 | 31,750.00 | - | 2.25% | 278,851 |
| Aug 6, 2025 | 31,550.00 | 31,600.00 | 30,700.00 | 31,050.00 | - | -1.74% | 168,866 |
| Aug 5, 2025 | 31,950.00 | 33,150.00 | 30,900.00 | 31,600.00 | - | -1.25% | 323,961 |
| Aug 4, 2025 | 31,000.00 | 32,450.00 | 30,500.00 | 32,000.00 | - | 2.73% | 179,782 |
| Aug 1, 2025 | 31,500.00 | 32,050.00 | 30,050.00 | 31,150.00 | - | -1.58% | 277,151 |
| Jul 31, 2025 | 31,100.00 | 33,300.00 | 31,100.00 | 31,650.00 | - | -0.63% | 366,106 |
| Jul 30, 2025 | 33,400.00 | 33,450.00 | 30,250.00 | 31,850.00 | - | -4.64% | 652,844 |
| Jul 29, 2025 | 34,300.00 | 35,200.00 | 31,850.00 | 33,400.00 | - | -7.35% | 679,799 |
| Jul 28, 2025 | 33,650.00 | 38,200.00 | 33,000.00 | 36,050.00 | - | 13.36% | 1,377,257 |
| Jul 25, 2025 | 30,800.00 | 32,650.00 | 30,400.00 | 31,800.00 | - | 6.18% | 561,930 |
| Jul 24, 2025 | 28,500.00 | 33,450.00 | 28,500.00 | 29,950.00 | - | 4.72% | 1,377,970 |
| Jul 23, 2025 | 27,500.00 | 29,350.00 | 26,400.00 | 28,600.00 | - | 4.57% | 324,654 |
| Jul 22, 2025 | 28,100.00 | 28,300.00 | 27,200.00 | 27,350.00 | - | -2.67% | 125,427 |
| Jul 21, 2025 | 27,700.00 | 28,250.00 | 27,600.00 | 28,100.00 | - | 1.81% | 117,596 |
| Jul 18, 2025 | 27,400.00 | 27,750.00 | 27,200.00 | 27,600.00 | - | - | 105,406 |
| Jul 17, 2025 | 27,500.00 | 28,000.00 | 27,000.00 | 27,600.00 | - | 0.36% | 125,867 |
| Jul 16, 2025 | 28,400.00 | 28,550.00 | 27,300.00 | 27,500.00 | - | -5.01% | 246,086 |
| Jul 15, 2025 | 27,300.00 | 29,750.00 | 27,200.00 | 28,950.00 | - | 7.22% | 440,904 |
| Jul 14, 2025 | 27,300.00 | 27,400.00 | 26,900.00 | 27,000.00 | - | -1.64% | 97,379 |
| Jul 11, 2025 | 27,150.00 | 28,000.00 | 27,150.00 | 27,450.00 | - | 1.29% | 109,025 |
| Jul 10, 2025 | 26,400.00 | 28,900.00 | 26,350.00 | 27,100.00 | - | 2.85% | 246,117 |
| Jul 9, 2025 | 26,800.00 | 27,050.00 | 26,200.00 | 26,350.00 | - | -2.59% | 114,029 |
| Jul 8, 2025 | 26,300.00 | 27,450.00 | 26,150.00 | 27,050.00 | - | 1.31% | 126,050 |
| Jul 7, 2025 | 27,650.00 | 27,950.00 | 26,500.00 | 26,700.00 | - | -4.81% | 157,016 |
| Jul 4, 2025 | 28,250.00 | 29,300.00 | 27,900.00 | 28,050.00 | - | 2.00% | 297,428 |
| Jul 3, 2025 | 27,600.00 | 27,850.00 | 27,250.00 | 27,500.00 | - | - | 123,602 |
| Jul 2, 2025 | 26,650.00 | 27,700.00 | 26,300.00 | 27,500.00 | - | 2.61% | 209,606 |
| Jul 1, 2025 | 26,900.00 | 27,350.00 | 26,550.00 | 26,800.00 | - | -0.92% | 198,091 |
| Jun 30, 2025 | 25,650.00 | 27,500.00 | 24,900.00 | 27,050.00 | - | 4.84% | 410,185 |
| Jun 27, 2025 | 25,050.00 | 26,250.00 | 24,500.00 | 25,800.00 | - | 2.99% | 381,341 |
| Jun 26, 2025 | 25,850.00 | 25,950.00 | 24,600.00 | 25,050.00 | - | -4.39% | 319,607 |
| Jun 25, 2025 | 27,100.00 | 27,450.00 | 25,700.00 | 26,200.00 | - | -3.14% | 453,164 |
| Jun 24, 2025 | 28,000.00 | 28,300.00 | 26,400.00 | 27,050.00 | - | -2.70% | 490,900 |
| Jun 23, 2025 | 28,200.00 | 28,700.00 | 27,050.00 | 27,800.00 | - | -5.28% | 340,503 |
| Jun 20, 2025 | 29,800.00 | 29,900.00 | 29,200.00 | 29,350.00 | - | -1.01% | 173,459 |
| Jun 19, 2025 | 30,100.00 | 30,100.00 | 28,450.00 | 29,650.00 | - | 1.72% | 304,470 |
| Jun 18, 2025 | 29,000.00 | 30,300.00 | 28,900.00 | 29,150.00 | - | -0.68% | 248,624 |
| Jun 17, 2025 | 28,000.00 | 31,700.00 | 27,550.00 | 29,350.00 | - | 4.45% | 1,014,788 |
| Jun 16, 2025 | 27,650.00 | 29,000.00 | 27,550.00 | 28,100.00 | - | 0.36% | 276,810 |
| Jun 13, 2025 | 27,400.00 | 28,525.00 | 26,000.00 | 28,000.00 | - | 2.00% | 712,989 |
| Jun 12, 2025 | 24,800.00 | 28,650.00 | 23,850.00 | 27,450.00 | - | 10.46% | 1,522,296 |
| Jun 11, 2025 | 24,500.00 | 25,700.00 | 24,150.00 | 24,850.00 | - | 3.54% | 371,120 |
| Jun 10, 2025 | 22,950.00 | 24,000.00 | 22,700.00 | 24,000.00 | - | 4.58% | 316,159 |
| Jun 9, 2025 | 23,500.00 | 23,900.00 | 22,500.00 | 22,950.00 | - | -3.37% | 265,206 |
| Jun 5, 2025 | 22,850.00 | 23,950.00 | 22,450.00 | 23,750.00 | - | 5.09% | 292,432 |