Taesung Co.,Ltd. (KOSDAQ:323280)
South Korea · Delayed Price · Currency is KRW 51,700
-2,300 (-4.26%)
At close: Aug 18, 2026
Taesung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |