Taesung Co.,Ltd. (KOSDAQ:323280)
South Korea · Delayed Price · Currency is KRW 50,100
+4,900 (10.84%)
At close: Nov 11, 2026
Taesung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 44,650.00 | 50,100.00 | 44,150.00 | 50,100.00 | 50,100.00 | 10.84% | 303,985 |
| Nov 10, 2026 | 46,000.00 | 46,750.00 | 44,025.00 | 45,200.00 | 45,200.00 | 4.87% | 246,813 |
| Nov 9, 2026 | 42,200.00 | 46,000.00 | 42,150.00 | 43,100.00 | 43,100.00 | -2.93% | 293,830 |
| Nov 6, 2026 | 39,800.00 | 46,900.00 | 39,650.00 | 44,400.00 | 44,400.00 | 0.34% | 494,563 |
| Nov 5, 2026 | 50,000.00 | 50,000.00 | 44,000.00 | 44,250.00 | 44,250.00 | -13.06% | 466,757 |
| Nov 4, 2026 | 50,000.00 | 51,900.00 | 47,100.00 | 50,900.00 | 50,900.00 | 7.72% | 325,848 |
| Nov 3, 2026 | 49,650.00 | 50,200.00 | 47,000.00 | 47,250.00 | 47,250.00 | -7.17% | 239,792 |
| Nov 2, 2026 | 48,700.00 | 51,600.00 | 48,350.00 | 50,900.00 | 50,900.00 | 1.60% | 168,811 |
| Oct 30, 2026 | 50,500.00 | 52,800.00 | 49,050.00 | 50,100.00 | 50,100.00 | -4.57% | 204,656 |
| Oct 29, 2026 | 52,900.00 | 54,200.00 | 51,000.00 | 52,500.00 | 52,500.00 | -2.96% | 191,357 |
| Oct 28, 2026 | 53,000.00 | 56,000.00 | 52,600.00 | 54,100.00 | 54,100.00 | 4.64% | 309,453 |
| Oct 27, 2026 | 50,000.00 | 53,800.00 | 50,000.00 | 51,700.00 | 51,700.00 | 8.84% | 327,816 |
| Oct 26, 2026 | 49,450.00 | 49,900.00 | 47,500.00 | 47,500.00 | 47,500.00 | -7.59% | 282,741 |
| Oct 23, 2026 | 50,000.00 | 52,000.00 | 48,250.00 | 51,400.00 | 51,400.00 | -0.77% | 245,188 |
| Oct 22, 2026 | 57,200.00 | 58,400.00 | 51,800.00 | 51,800.00 | 51,800.00 | -8.32% | 327,579 |
| Oct 21, 2026 | 57,500.00 | 58,400.00 | 56,000.00 | 56,500.00 | 56,500.00 | -0.70% | 249,325 |
| Oct 20, 2026 | 59,400.00 | 59,900.00 | 55,900.00 | 56,900.00 | 56,900.00 | -3.40% | 313,549 |
| Oct 19, 2026 | 52,000.00 | 59,000.00 | 51,400.00 | 58,900.00 | 58,900.00 | 11.34% | 466,361 |
| Oct 16, 2026 | 54,200.00 | 55,400.00 | 51,600.00 | 52,900.00 | 52,900.00 | -0.94% | 320,420 |
| Oct 15, 2026 | 54,200.00 | 56,500.00 | 51,200.00 | 53,400.00 | 53,400.00 | -8.40% | 330,843 |
| Oct 14, 2026 | 62,500.00 | 62,600.00 | 56,900.00 | 58,300.00 | 58,300.00 | -6.57% | 287,293 |
| Oct 13, 2026 | 59,600.00 | 63,000.00 | 58,100.00 | 62,400.00 | 62,400.00 | 0.97% | 425,544 |
| Oct 12, 2026 | 63,300.00 | 64,700.00 | 61,300.00 | 61,800.00 | 61,800.00 | -1.44% | 433,021 |
| Oct 8, 2026 | 59,700.00 | 63,800.00 | 58,500.00 | 62,700.00 | 62,700.00 | 5.03% | 378,773 |
| Oct 7, 2026 | 62,800.00 | 62,900.00 | 59,700.00 | 59,700.00 | 59,700.00 | -2.13% | 338,230 |
| Oct 6, 2026 | 60,600.00 | 62,900.00 | 59,400.00 | 61,000.00 | 61,000.00 | 2.52% | 306,206 |
| Oct 2, 2026 | 61,200.00 | 61,400.00 | 58,500.00 | 59,500.00 | 59,500.00 | -2.62% | 324,181 |
| Oct 1, 2026 | 57,100.00 | 61,900.00 | 56,700.00 | 61,100.00 | 61,100.00 | 4.80% | 530,279 |
| Sep 30, 2026 | 53,900.00 | 58,800.00 | 53,400.00 | 58,300.00 | 58,300.00 | 7.96% | 696,587 |
| Sep 29, 2026 | 47,650.00 | 54,300.00 | 45,500.00 | 54,000.00 | 54,000.00 | 13.33% | 823,764 |
| Sep 28, 2026 | 48,350.00 | 50,300.00 | 47,500.00 | 47,650.00 | 47,650.00 | 2.47% | 365,662 |
| Sep 23, 2026 | 47,100.00 | 47,150.00 | 44,300.00 | 46,500.00 | 46,500.00 | - | 225,293 |
| Sep 22, 2026 | 46,900.00 | 48,700.00 | 46,300.00 | 46,500.00 | 46,500.00 | 2.20% | 375,843 |
| Sep 21, 2026 | 45,400.00 | 46,000.00 | 44,700.00 | 45,500.00 | 45,500.00 | 0.11% | 111,096 |
| Sep 18, 2026 | 46,250.00 | 46,300.00 | 44,500.00 | 45,450.00 | 45,450.00 | 0.22% | 154,694 |
| Sep 17, 2026 | 45,400.00 | 46,200.00 | 44,750.00 | 45,350.00 | 45,350.00 | 1.68% | 97,042 |
| Sep 16, 2026 | 44,200.00 | 45,300.00 | 44,200.00 | 44,600.00 | 44,600.00 | 0.45% | 150,232 |
| Sep 15, 2026 | 44,450.00 | 46,150.00 | 44,000.00 | 44,400.00 | 44,400.00 | -1.44% | 138,414 |
| Sep 14, 2026 | 45,550.00 | 47,200.00 | 44,200.00 | 45,050.00 | 45,050.00 | -3.43% | 212,839 |
| Sep 11, 2026 | 47,600.00 | 47,700.00 | 46,450.00 | 46,650.00 | 46,650.00 | -6.42% | 384,781 |
| Sep 10, 2026 | 47,100.00 | 49,850.00 | 46,300.00 | 49,850.00 | 49,850.00 | 4.62% | 1,419,384 |
| Sep 9, 2026 | 46,000.00 | 49,600.00 | 46,000.00 | 47,650.00 | 47,650.00 | 4.73% | 404,942 |
| Sep 8, 2026 | 48,150.00 | 49,300.00 | 45,500.00 | 45,500.00 | 45,500.00 | -4.11% | 298,041 |
| Sep 7, 2026 | 45,900.00 | 47,450.00 | 45,150.00 | 47,450.00 | 47,450.00 | 5.80% | 182,917 |
| Sep 4, 2026 | 44,500.00 | 45,500.00 | 43,150.00 | 44,850.00 | 44,850.00 | 3.22% | 220,104 |
| Sep 3, 2026 | 46,600.00 | 47,850.00 | 42,550.00 | 43,450.00 | 43,450.00 | -4.51% | 186,177 |
| Sep 2, 2026 | 45,750.00 | 47,600.00 | 45,100.00 | 45,500.00 | 45,500.00 | -5.21% | 167,745 |
| Sep 1, 2026 | 48,800.00 | 49,250.00 | 47,600.00 | 48,000.00 | 48,000.00 | -2.04% | 121,001 |
| Aug 31, 2026 | 47,850.00 | 49,200.00 | 46,400.00 | 49,000.00 | 49,000.00 | -0.91% | 148,156 |
| Aug 28, 2026 | 50,000.00 | 50,600.00 | 49,150.00 | 49,450.00 | 49,450.00 | -2.27% | 121,412 |