Taesung Co.,Ltd. (KOSDAQ:323280)
South Korea · Delayed Price · Currency is KRW 33,100
+1,350 (4.25%)
At close: Jul 27, 2026
Taesung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 39,700.00 | 44,000.00 | 39,650.00 | 43,500.00 | 43,500.00 | 9.30% | 261,215 |
| Jun 26, 2026 | 42,000.00 | 42,300.00 | 38,150.00 | 39,800.00 | 39,800.00 | -8.40% | 429,709 |
| Jun 25, 2026 | 46,700.00 | 48,000.00 | 42,100.00 | 43,450.00 | 43,450.00 | -6.16% | 348,395 |
| Jun 24, 2026 | 46,400.00 | 48,850.00 | 44,350.00 | 46,300.00 | 46,300.00 | 0.22% | 221,200 |
| Jun 23, 2026 | 52,400.00 | 53,100.00 | 45,400.00 | 46,200.00 | 46,200.00 | -13.16% | 394,501 |
| Jun 22, 2026 | 44,650.00 | 53,200.00 | 44,500.00 | 53,200.00 | 53,200.00 | 17.31% | 509,886 |
| Jun 19, 2026 | 51,600.00 | 51,600.00 | 44,100.00 | 45,350.00 | 45,350.00 | -7.16% | 401,782 |
| Jun 18, 2026 | 50,500.00 | 50,700.00 | 48,150.00 | 48,850.00 | 48,850.00 | -4.03% | 257,601 |
| Jun 17, 2026 | 51,400.00 | 51,500.00 | 49,900.00 | 50,900.00 | 50,900.00 | -0.59% | 197,476 |
| Jun 16, 2026 | 53,600.00 | 54,400.00 | 51,100.00 | 51,200.00 | 51,200.00 | -5.19% | 198,036 |
| Jun 15, 2026 | 55,200.00 | 56,200.00 | 52,800.00 | 54,000.00 | 54,000.00 | 0.75% | 212,387 |
| Jun 12, 2026 | 54,800.00 | 54,800.00 | 51,400.00 | 53,600.00 | 53,600.00 | 3.28% | 368,396 |
| Jun 11, 2026 | 49,000.00 | 52,200.00 | 47,500.00 | 51,900.00 | 51,900.00 | 1.96% | 316,653 |
| Jun 10, 2026 | 51,200.00 | 54,100.00 | 49,400.00 | 50,900.00 | 50,900.00 | - | 301,415 |
| Jun 9, 2026 | 48,300.00 | 53,500.00 | 46,500.00 | 50,900.00 | 50,900.00 | 6.93% | 374,993 |
| Jun 8, 2026 | 48,000.00 | 50,700.00 | 47,150.00 | 47,600.00 | 47,600.00 | -12.34% | 354,825 |
| Jun 5, 2026 | 57,100.00 | 58,500.00 | 53,700.00 | 54,300.00 | 54,300.00 | -4.74% | 388,111 |
| Jun 4, 2026 | 52,600.00 | 57,900.00 | 52,200.00 | 57,000.00 | 57,000.00 | 9.83% | 355,135 |
| Jun 2, 2026 | 54,000.00 | 54,200.00 | 50,600.00 | 51,900.00 | 51,900.00 | -6.99% | 338,710 |
| Jun 1, 2026 | 55,700.00 | 60,900.00 | 54,700.00 | 55,800.00 | 55,800.00 | -2.62% | 434,634 |
| May 29, 2026 | 60,200.00 | 60,300.00 | 55,600.00 | 57,300.00 | 57,300.00 | -3.05% | 344,530 |
| May 28, 2026 | 64,200.00 | 64,300.00 | 57,700.00 | 59,100.00 | 59,100.00 | -9.77% | 448,611 |
| May 27, 2026 | 73,100.00 | 73,100.00 | 65,000.00 | 65,500.00 | 65,500.00 | -8.52% | 423,811 |
| May 26, 2026 | 70,600.00 | 73,400.00 | 69,800.00 | 71,600.00 | 71,600.00 | 4.99% | 286,549 |
| May 22, 2026 | 65,700.00 | 70,800.00 | 65,700.00 | 68,200.00 | 68,200.00 | 2.87% | 263,424 |
| May 21, 2026 | 63,500.00 | 66,700.00 | 62,500.00 | 66,300.00 | 66,300.00 | 6.76% | 302,174 |
| May 20, 2026 | 66,600.00 | 66,800.00 | 61,100.00 | 62,100.00 | 62,100.00 | -9.87% | 379,077 |
| May 19, 2026 | 69,000.00 | 73,500.00 | 65,500.00 | 68,900.00 | 68,900.00 | 5.51% | 589,127 |
| May 18, 2026 | 65,100.00 | 67,400.00 | 62,600.00 | 65,300.00 | 65,300.00 | 1.71% | 337,485 |
| May 15, 2026 | 74,500.00 | 75,400.00 | 62,700.00 | 64,200.00 | 64,200.00 | -10.71% | 512,580 |
| May 14, 2026 | 74,900.00 | 74,900.00 | 70,200.00 | 71,900.00 | 71,900.00 | 1.55% | 279,527 |