Taesung Co.,Ltd. (KOSDAQ:323280)
South Korea · Delayed Price · Currency is KRW 47,650
+2,150 (4.73%)
At close: Sep 9, 2026
Taesung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 43,200.00 | 43,400.00 | 39,550.00 | 40,750.00 | 40,750.00 | -9.04% | 412,600 |
| Aug 5, 2026 | 42,550.00 | 46,650.00 | 40,100.00 | 44,800.00 | 44,800.00 | 11.86% | 494,447 |
| Aug 4, 2026 | 39,600.00 | 40,650.00 | 37,850.00 | 40,050.00 | 40,050.00 | 6.09% | 484,705 |
| Aug 3, 2026 | 36,050.00 | 39,500.00 | 34,050.00 | 37,750.00 | 37,750.00 | 20.80% | 852,532 |
| Jul 31, 2026 | 26,150.00 | 31,250.00 | 26,050.00 | 31,250.00 | 31,250.00 | 29.94% | 527,893 |
| Jul 30, 2026 | 24,300.00 | 26,450.00 | 23,800.00 | 24,050.00 | 24,050.00 | -7.14% | 342,451 |
| Jul 29, 2026 | 29,400.00 | 31,100.00 | 24,000.00 | 25,900.00 | 25,900.00 | -11.45% | 474,351 |
| Jul 28, 2026 | 30,950.00 | 31,350.00 | 28,750.00 | 29,250.00 | 29,250.00 | -11.63% | 297,669 |
| Jul 27, 2026 | 32,850.00 | 34,050.00 | 32,150.00 | 33,100.00 | 33,100.00 | 4.25% | 148,598 |
| Jul 24, 2026 | 34,050.00 | 34,350.00 | 31,700.00 | 31,750.00 | 31,750.00 | -9.29% | 197,023 |
| Jul 23, 2026 | 31,750.00 | 35,000.00 | 31,500.00 | 35,000.00 | 35,000.00 | 11.11% | 281,442 |
| Jul 22, 2026 | 33,250.00 | 34,100.00 | 31,450.00 | 31,500.00 | 31,500.00 | -2.17% | 223,671 |
| Jul 21, 2026 | 31,950.00 | 32,850.00 | 30,500.00 | 32,200.00 | 32,200.00 | 0.63% | 262,322 |
| Jul 20, 2026 | 34,700.00 | 35,100.00 | 31,750.00 | 32,000.00 | 32,000.00 | -13.40% | 264,496 |
| Jul 16, 2026 | 40,650.00 | 40,800.00 | 36,650.00 | 36,950.00 | 36,950.00 | -3.90% | 434,828 |
| Jul 15, 2026 | 36,000.00 | 38,600.00 | 35,550.00 | 38,450.00 | 38,450.00 | 11.13% | 182,750 |
| Jul 14, 2026 | 35,050.00 | 35,450.00 | 32,100.00 | 34,600.00 | 34,600.00 | -1.00% | 208,405 |
| Jul 13, 2026 | 38,300.00 | 40,000.00 | 34,950.00 | 34,950.00 | 34,950.00 | -10.15% | 253,399 |
| Jul 10, 2026 | 36,900.00 | 39,700.00 | 36,500.00 | 38,900.00 | 38,900.00 | 8.96% | 196,475 |
| Jul 9, 2026 | 35,000.00 | 37,400.00 | 34,750.00 | 35,700.00 | 35,700.00 | 2.15% | 213,595 |
| Jul 8, 2026 | 36,900.00 | 38,350.00 | 34,800.00 | 34,950.00 | 34,950.00 | -8.87% | 265,011 |
| Jul 7, 2026 | 40,050.00 | 43,250.00 | 37,900.00 | 38,350.00 | 38,350.00 | -0.39% | 475,498 |
| Jul 6, 2026 | 37,400.00 | 39,700.00 | 36,550.00 | 38,500.00 | 38,500.00 | 2.94% | 232,373 |
| Jul 3, 2026 | 38,550.00 | 38,900.00 | 34,650.00 | 37,400.00 | 37,400.00 | -1.32% | 264,408 |
| Jul 2, 2026 | 41,300.00 | 41,300.00 | 37,700.00 | 37,900.00 | 37,900.00 | -10.93% | 254,064 |
| Jul 1, 2026 | 42,750.00 | 44,800.00 | 41,700.00 | 42,550.00 | 42,550.00 | -0.12% | 223,555 |
| Jun 30, 2026 | 42,950.00 | 43,400.00 | 41,500.00 | 42,600.00 | 42,600.00 | -2.07% | 155,007 |