Taesung Co.,Ltd. (KOSDAQ:323280)
South Korea · Delayed Price · Currency is KRW 79,500
-6,200 (-7.23%)
At close: Apr 30, 2026
Taesung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 85,100.00 | 85,100.00 | 79,000.00 | 79,500.00 | 79,500.00 | -7.23% | 363,025 |
| Apr 29, 2026 | 81,800.00 | 86,400.00 | 81,300.00 | 85,700.00 | 85,700.00 | 0.59% | 493,017 |
| Apr 28, 2026 | 87,500.00 | 90,100.00 | 83,800.00 | 85,200.00 | 85,200.00 | -5.02% | 576,500 |
| Apr 27, 2026 | 80,900.00 | 94,000.00 | 80,500.00 | 89,700.00 | 89,700.00 | 17.25% | 1,829,712 |
| Apr 24, 2026 | 75,200.00 | 76,800.00 | 72,500.00 | 76,500.00 | 76,500.00 | 2.96% | 417,503 |
| Apr 23, 2026 | 78,800.00 | 78,900.00 | 70,300.00 | 74,300.00 | 74,300.00 | 0.13% | 712,810 |
| Apr 22, 2026 | 73,500.00 | 79,500.00 | 70,200.00 | 74,200.00 | 74,200.00 | 12.08% | 974,427 |
| Apr 21, 2026 | 60,300.00 | 68,000.00 | 59,400.00 | 66,200.00 | 66,200.00 | 11.82% | 882,178 |
| Apr 20, 2026 | 57,000.00 | 60,800.00 | 56,000.00 | 59,200.00 | 59,200.00 | 2.25% | 347,036 |
| Apr 17, 2026 | 61,100.00 | 61,100.00 | 57,100.00 | 57,900.00 | 57,900.00 | -2.03% | 229,123 |
| Apr 16, 2026 | 58,400.00 | 60,800.00 | 56,300.00 | 59,100.00 | 59,100.00 | 5.35% | 407,960 |
| Apr 15, 2026 | 54,200.00 | 56,300.00 | 52,500.00 | 56,100.00 | 56,100.00 | 6.86% | 322,435 |
| Apr 14, 2026 | 54,000.00 | 54,100.00 | 52,200.00 | 52,500.00 | 52,500.00 | - | 174,995 |
| Apr 13, 2026 | 52,000.00 | 53,300.00 | 51,600.00 | 52,500.00 | 52,500.00 | -3.14% | 145,647 |
| Apr 10, 2026 | 55,900.00 | 57,000.00 | 54,100.00 | 54,200.00 | 54,200.00 | - | 154,426 |
| Apr 9, 2026 | 57,000.00 | 57,000.00 | 54,000.00 | 54,200.00 | 54,200.00 | -6.71% | 252,027 |
| Apr 8, 2026 | 54,700.00 | 58,300.00 | 54,600.00 | 58,100.00 | 58,100.00 | 11.52% | 362,007 |
| Apr 7, 2026 | 53,100.00 | 53,900.00 | 50,800.00 | 52,100.00 | 52,100.00 | 1.17% | 191,150 |
| Apr 6, 2026 | 51,300.00 | 53,100.00 | 50,700.00 | 51,500.00 | 51,500.00 | -2.09% | 188,841 |
| Apr 3, 2026 | 54,100.00 | 54,100.00 | 51,300.00 | 52,600.00 | 52,600.00 | 0.57% | 224,339 |
| Apr 2, 2026 | 59,000.00 | 59,000.00 | 51,300.00 | 52,300.00 | 52,300.00 | -7.27% | 448,961 |
| Apr 1, 2026 | 52,800.00 | 57,000.00 | 52,400.00 | 56,400.00 | 56,400.00 | 11.46% | 314,198 |
| Mar 31, 2026 | 53,400.00 | 53,800.00 | 50,000.00 | 50,600.00 | 50,600.00 | -8.66% | 423,152 |
| Mar 30, 2026 | 54,700.00 | 55,900.00 | 53,600.00 | 55,400.00 | 55,400.00 | -4.48% | 264,959 |
| Mar 27, 2026 | 53,500.00 | 58,700.00 | 53,100.00 | 58,000.00 | 58,000.00 | 3.57% | 331,013 |
| Mar 26, 2026 | 60,200.00 | 60,500.00 | 55,600.00 | 56,000.00 | 56,000.00 | -5.08% | 330,480 |
| Mar 25, 2026 | 59,800.00 | 60,500.00 | 58,300.00 | 59,000.00 | 59,000.00 | -2.80% | 383,339 |
| Mar 24, 2026 | 65,200.00 | 65,300.00 | 58,700.00 | 60,700.00 | 60,700.00 | -3.04% | 363,476 |
| Mar 23, 2026 | 66,600.00 | 66,600.00 | 61,800.00 | 62,600.00 | 62,600.00 | -10.06% | 367,954 |
| Mar 20, 2026 | 69,600.00 | 72,000.00 | 68,700.00 | 69,600.00 | 69,600.00 | 0.29% | 795,195 |
| Mar 19, 2026 | 67,700.00 | 73,000.00 | 66,800.00 | 69,400.00 | 69,400.00 | -1.14% | 333,449 |
| Mar 18, 2026 | 70,900.00 | 71,700.00 | 68,600.00 | 70,200.00 | 70,200.00 | 0.43% | 244,982 |
| Mar 17, 2026 | 71,700.00 | 72,600.00 | 69,900.00 | 69,900.00 | 69,900.00 | -1.13% | 243,141 |
| Mar 16, 2026 | 73,500.00 | 76,500.00 | 69,600.00 | 70,700.00 | 70,700.00 | -5.23% | 366,301 |
| Mar 13, 2026 | 74,900.00 | 77,500.00 | 73,800.00 | 74,600.00 | 74,600.00 | -3.74% | 306,775 |
| Mar 12, 2026 | 76,900.00 | 83,000.00 | 76,100.00 | 77,500.00 | 77,500.00 | 0.78% | 652,472 |
| Mar 11, 2026 | 76,600.00 | 80,600.00 | 75,100.00 | 76,900.00 | 76,900.00 | 0.92% | 567,926 |
| Mar 10, 2026 | 79,300.00 | 79,300.00 | 74,000.00 | 76,200.00 | 76,200.00 | 1.20% | 532,441 |
| Mar 9, 2026 | 72,600.00 | 77,900.00 | 72,000.00 | 75,300.00 | 75,300.00 | -2.08% | 551,592 |
| Mar 6, 2026 | 77,000.00 | 77,800.00 | 71,300.00 | 76,900.00 | 76,900.00 | 3.22% | 489,850 |
| Mar 5, 2026 | 67,400.00 | 77,300.00 | 66,100.00 | 74,500.00 | 74,500.00 | 25.00% | 839,022 |
| Mar 4, 2026 | 70,200.00 | 72,500.00 | 59,500.00 | 59,600.00 | 59,600.00 | -20.43% | 919,002 |
| Mar 3, 2026 | 76,600.00 | 83,300.00 | 74,500.00 | 74,900.00 | 74,900.00 | -5.19% | 785,171 |
| Feb 27, 2026 | 68,900.00 | 79,600.00 | 68,600.00 | 79,000.00 | 79,000.00 | 12.06% | 846,785 |
| Feb 26, 2026 | 67,700.00 | 70,900.00 | 66,800.00 | 70,500.00 | 70,500.00 | 5.86% | 417,715 |
| Feb 25, 2026 | 69,000.00 | 69,200.00 | 66,000.00 | 66,600.00 | 66,600.00 | -3.20% | 359,931 |
| Feb 24, 2026 | 70,600.00 | 70,600.00 | 68,100.00 | 68,800.00 | 68,800.00 | -4.18% | 314,724 |
| Feb 23, 2026 | 73,900.00 | 75,200.00 | 70,500.00 | 71,800.00 | 71,800.00 | - | 263,843 |
| Feb 20, 2026 | 71,300.00 | 72,100.00 | 70,300.00 | 71,800.00 | 71,800.00 | 1.84% | 207,877 |
| Feb 19, 2026 | 69,900.00 | 71,500.00 | 66,100.00 | 70,500.00 | 70,500.00 | -1.40% | 497,240 |