Taesung Co.,Ltd. (KOSDAQ:323280)
South Korea · Delayed Price · Currency is KRW 51,800
-4,700 (-8.32%)
At close: Oct 22, 2026
Taesung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 57,200.00 | 58,400.00 | 51,800.00 | 51,800.00 | 51,800.00 | -8.32% | 280,771 |
| Oct 21, 2026 | 57,500.00 | 58,400.00 | 56,000.00 | 56,500.00 | 56,500.00 | -0.70% | 218,112 |
| 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 |
| Aug 27, 2026 | 50,400.00 | 51,300.00 | 49,150.00 | 50,600.00 | 50,600.00 | 1.40% | 144,243 |
| Aug 26, 2026 | 49,900.00 | 50,800.00 | 48,200.00 | 49,900.00 | 49,900.00 | 0.71% | 142,991 |
| Aug 25, 2026 | 47,800.00 | 49,550.00 | 45,800.00 | 49,550.00 | 49,550.00 | 3.88% | 201,440 |
| Aug 24, 2026 | 48,300.00 | 49,150.00 | 46,550.00 | 47,700.00 | 47,700.00 | -1.55% | 200,482 |
| Aug 21, 2026 | 50,900.00 | 51,200.00 | 48,150.00 | 48,450.00 | 48,450.00 | -8.76% | 249,452 |
| Aug 20, 2026 | 53,800.00 | 53,800.00 | 51,200.00 | 53,100.00 | 53,100.00 | 2.31% | 209,828 |
| Aug 19, 2026 | 48,300.00 | 53,400.00 | 48,150.00 | 51,900.00 | 51,900.00 | 0.39% | 313,138 |
| Aug 18, 2026 | 53,400.00 | 56,400.00 | 51,000.00 | 51,700.00 | 51,700.00 | -4.26% | 433,138 |
| Aug 14, 2026 | 52,000.00 | 54,300.00 | 49,900.00 | 54,000.00 | 54,000.00 | 5.88% | 335,363 |
| Aug 13, 2026 | 50,800.00 | 52,400.00 | 49,700.00 | 51,000.00 | 51,000.00 | 2.62% | 291,056 |
| Aug 12, 2026 | 48,350.00 | 50,700.00 | 46,350.00 | 49,700.00 | 49,700.00 | 0.71% | 412,719 |
| Aug 11, 2026 | 46,400.00 | 49,800.00 | 44,350.00 | 49,350.00 | 49,350.00 | 8.11% | 499,887 |
| Aug 10, 2026 | 42,500.00 | 45,800.00 | 41,600.00 | 45,650.00 | 45,650.00 | 17.20% | 436,116 |
| Aug 7, 2026 | 41,000.00 | 41,700.00 | 37,300.00 | 38,950.00 | 38,950.00 | -4.42% | 332,039 |