Tae Sung System Co., Ltd. (KOSDAQ:484810)
South Korea flag South Korea · Delayed Price · Currency is KRW
17,200
+960 (5.91%)
Oct 31, 2025, 1:40 PM KST

Tae Sung System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202516,580.0017,470.0016,270.0017,080.0017,080.005.17%755,035
Oct 30, 202516,200.0016,360.0015,550.0016,240.0016,240.000.43%280,530
Oct 29, 202515,730.0016,880.0015,600.0016,170.0016,170.002.73%540,564
Oct 28, 202515,940.0016,310.0015,730.0015,740.0015,740.00-0.76%208,283
Oct 27, 202516,340.0016,500.0015,860.0015,860.0015,860.00-2.82%281,798
Oct 24, 202516,220.0016,750.0016,060.0016,320.0016,320.001.18%279,571
Oct 23, 202516,250.0016,810.0016,120.0016,130.0016,130.00-2.95%238,416
Oct 22, 202517,040.0017,290.0016,360.0016,620.0016,620.00-1.54%365,402
Oct 21, 202517,240.0017,670.0016,720.0016,880.0016,880.00-1.86%789,450
Oct 20, 202516,400.0017,450.0016,360.0017,200.0017,200.004.81%683,924
Oct 17, 202517,100.0017,600.0016,410.0016,410.0016,410.00-4.26%545,242
Oct 16, 202518,170.0018,190.0017,070.0017,140.0017,140.00-4.25%677,012
Oct 15, 202517,220.0018,500.0017,070.0017,900.0017,900.007.70%2,134,160
Oct 14, 202516,400.0017,640.0016,040.0016,620.0016,620.001.96%1,098,968
Oct 13, 202515,920.0016,700.0015,870.0016,300.0016,300.00-1.57%328,635
Oct 10, 202515,260.0016,560.0014,900.0016,560.0016,560.008.52%639,188
Oct 2, 202515,650.0015,750.0015,070.0015,260.0015,260.00-2.37%234,716
Oct 1, 202515,870.0016,140.0015,530.0015,630.0015,630.00-1.51%164,803
Sep 30, 202516,700.0017,140.0015,870.0015,870.0015,870.00-1.92%454,415
Sep 29, 202516,000.0016,900.0015,890.0016,180.0016,180.004.79%662,852
Sep 26, 202516,070.0016,680.0015,150.0015,440.0015,440.00-3.50%363,339
Sep 25, 202516,730.0017,140.0016,000.0016,000.0016,000.00-4.25%426,345
Sep 24, 202516,990.0017,800.0016,660.0016,710.0016,710.00-2.62%426,024
Sep 23, 202517,980.0018,100.0017,150.0017,160.0017,160.00-4.35%427,845
Sep 22, 202518,750.0018,750.0017,890.0017,940.0017,940.00-4.52%1,698,686
Sep 19, 202518,060.0020,150.0017,320.0018,790.0018,790.003.58%2,124,306
Sep 18, 202518,150.0018,420.0017,860.0018,140.0018,140.002.60%246,271
Sep 17, 202517,690.0018,320.0017,480.0017,680.0017,680.00-0.23%333,515
Sep 16, 202518,970.0019,000.0017,590.0017,720.0017,720.00-6.74%425,406
Sep 15, 202519,410.0019,910.0018,900.0019,000.0019,000.000.64%938,053
Sep 12, 202518,550.0019,660.0018,350.0018,880.0018,880.003.68%2,311,407
Sep 11, 202518,520.0018,580.0018,090.0018,210.0018,210.00-1.19%411,214
Sep 10, 202518,460.0018,750.0018,030.0018,430.0018,430.000.82%635,296
Sep 9, 202518,350.0018,400.0017,820.0018,280.0018,280.001.33%647,302
Sep 8, 202518,850.0019,630.0017,910.0018,040.0018,040.004.70%2,161,923
Sep 5, 202513,880.0017,580.0013,550.0017,230.0017,230.0026.41%7,323,429
Sep 4, 202513,890.0013,900.0013,530.0013,630.0013,630.00-1.73%133,537
Sep 3, 202514,290.0014,290.0013,520.0013,870.0013,870.00-2.80%230,770
Sep 2, 202514,630.0014,930.0013,610.0014,270.0014,270.009.52%1,719,331
Sep 1, 202512,750.0013,710.0012,580.0013,030.0013,030.006.80%891,058
Aug 29, 202512,230.0012,400.0012,110.0012,200.0012,200.00-0.57%73,382
Aug 28, 202513,050.0013,980.0012,260.0012,270.0012,270.00-0.24%891,626
Aug 27, 202512,650.0012,650.0012,150.0012,300.0012,300.00-2.07%95,598
Aug 26, 202511,680.0014,110.0011,680.0012,560.0012,560.005.19%1,419,233
Aug 25, 202511,500.0012,120.0011,420.0011,940.0011,940.006.13%69,875
Aug 22, 202511,030.0011,460.0011,030.0011,250.0011,250.001.99%32,625
Aug 21, 202511,150.0011,320.0010,960.0011,030.0011,030.00-2.13%43,702
Aug 20, 202511,780.0011,950.0011,060.0011,270.0011,270.00-6.24%66,597
Aug 19, 202512,210.0012,430.0011,900.0012,020.0012,020.00-2.28%36,079
Aug 18, 202512,770.0012,780.0012,280.0012,300.0012,300.00-3.61%19,083