Tae Sung System Co., Ltd. (KOSDAQ:484810)
South Korea · Delayed Price · Currency is KRW 12,770
+250 (2.00%)
Aug 14, 2025, 2:40 PM KST
Tae Sung System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12,620.00 | 12,800.00 | 12,600.00 | 12,760.00 | 12,760.00 | 1.92% | 23,352 |
| Aug 13, 2025 | 12,500.00 | 12,710.00 | 12,350.00 | 12,520.00 | 12,520.00 | 0.40% | 18,668 |
| Aug 12, 2025 | 12,640.00 | 13,010.00 | 12,470.00 | 12,470.00 | 12,470.00 | -2.27% | 48,579 |
| Aug 11, 2025 | 12,890.00 | 13,100.00 | 12,610.00 | 12,760.00 | 12,760.00 | -1.62% | 38,120 |
| Aug 8, 2025 | 13,020.00 | 13,250.00 | 12,890.00 | 12,970.00 | 12,970.00 | -1.59% | 32,461 |
| Aug 7, 2025 | 12,860.00 | 13,360.00 | 12,740.00 | 13,180.00 | 13,180.00 | 3.05% | 52,523 |
| Aug 6, 2025 | 12,730.00 | 12,920.00 | 12,620.00 | 12,790.00 | 12,790.00 | 0.31% | 24,698 |
| Aug 5, 2025 | 12,510.00 | 12,910.00 | 12,510.00 | 12,750.00 | 12,750.00 | 2.00% | 30,634 |
| Aug 4, 2025 | 11,900.00 | 13,300.00 | 11,900.00 | 12,500.00 | 12,500.00 | 2.80% | 167,529 |
| Aug 1, 2025 | 13,020.00 | 13,120.00 | 12,160.00 | 12,160.00 | 12,160.00 | -7.18% | 90,572 |
| Jul 31, 2025 | 13,110.00 | 13,200.00 | 13,030.00 | 13,100.00 | 13,100.00 | -0.76% | 30,593 |
| Jul 30, 2025 | 13,340.00 | 13,400.00 | 13,150.00 | 13,200.00 | 13,200.00 | -1.05% | 33,115 |
| Jul 29, 2025 | 13,140.00 | 13,390.00 | 13,100.00 | 13,340.00 | 13,340.00 | 1.21% | 42,032 |
| Jul 28, 2025 | 13,280.00 | 13,350.00 | 13,050.00 | 13,180.00 | 13,180.00 | -1.42% | 44,892 |
| Jul 25, 2025 | 13,250.00 | 13,530.00 | 13,250.00 | 13,370.00 | 13,370.00 | - | 33,210 |
| Jul 24, 2025 | 13,610.00 | 13,740.00 | 13,320.00 | 13,370.00 | 13,370.00 | -2.05% | 47,108 |
| Jul 23, 2025 | 13,900.00 | 14,000.00 | 13,630.00 | 13,650.00 | 13,650.00 | -1.59% | 43,274 |
| Jul 22, 2025 | 13,990.00 | 14,070.00 | 13,870.00 | 13,870.00 | 13,870.00 | -1.28% | 29,119 |
| Jul 21, 2025 | 13,930.00 | 14,170.00 | 13,840.00 | 14,050.00 | 14,050.00 | 0.86% | 34,644 |
| Jul 18, 2025 | 14,010.00 | 14,130.00 | 13,880.00 | 13,930.00 | 13,930.00 | -0.78% | 26,611 |
| Jul 17, 2025 | 14,150.00 | 14,300.00 | 13,880.00 | 14,040.00 | 14,040.00 | 0.72% | 31,673 |
| Jul 16, 2025 | 14,190.00 | 14,240.00 | 13,920.00 | 13,940.00 | 13,940.00 | -1.76% | 23,222 |
| Jul 15, 2025 | 13,930.00 | 14,310.00 | 13,780.00 | 14,190.00 | 14,190.00 | 1.65% | 67,042 |
| Jul 14, 2025 | 14,210.00 | 14,330.00 | 13,960.00 | 13,960.00 | 13,960.00 | -2.17% | 32,775 |
| Jul 11, 2025 | 14,390.00 | 14,420.00 | 14,260.00 | 14,270.00 | 14,270.00 | -0.90% | 30,287 |
| Jul 10, 2025 | 14,400.00 | 14,470.00 | 14,270.00 | 14,400.00 | 14,400.00 | - | 28,479 |
| Jul 9, 2025 | 14,150.00 | 14,400.00 | 13,960.00 | 14,400.00 | 14,400.00 | 2.56% | 45,520 |
| Jul 8, 2025 | 13,910.00 | 14,040.00 | 13,860.00 | 14,040.00 | 14,040.00 | 0.36% | 58,842 |
| Jul 7, 2025 | 14,290.00 | 14,380.00 | 13,960.00 | 13,990.00 | 13,990.00 | -2.37% | 50,359 |
| Jul 4, 2025 | 14,800.00 | 14,920.00 | 14,290.00 | 14,330.00 | 14,330.00 | -3.50% | 100,287 |
| Jul 3, 2025 | 15,170.00 | 15,170.00 | 14,550.00 | 14,850.00 | 14,850.00 | -1.13% | 121,591 |
| Jul 2, 2025 | 15,670.00 | 15,680.00 | 14,960.00 | 15,020.00 | 15,020.00 | -3.84% | 90,204 |
| Jul 1, 2025 | 15,710.00 | 15,850.00 | 15,610.00 | 15,620.00 | 15,620.00 | -0.57% | 48,393 |
| Jun 30, 2025 | 16,090.00 | 16,220.00 | 15,560.00 | 15,710.00 | 15,710.00 | -1.44% | 119,475 |
| Jun 27, 2025 | 15,950.00 | 16,370.00 | 15,850.00 | 15,940.00 | 15,940.00 | 0.19% | 134,606 |
| Jun 26, 2025 | 16,360.00 | 16,490.00 | 15,770.00 | 15,910.00 | 15,910.00 | -2.45% | 128,555 |
| Jun 25, 2025 | 16,830.00 | 16,830.00 | 16,100.00 | 16,310.00 | 16,310.00 | -2.51% | 159,227 |
| Jun 24, 2025 | 17,130.00 | 17,340.00 | 16,660.00 | 16,730.00 | 16,730.00 | 0.66% | 438,642 |
| Jun 23, 2025 | 16,110.00 | 16,920.00 | 15,470.00 | 16,620.00 | 16,620.00 | 2.72% | 468,094 |
| Jun 20, 2025 | 15,730.00 | 16,480.00 | 15,730.00 | 16,180.00 | 16,180.00 | 0.81% | 207,779 |
| Jun 19, 2025 | 16,200.00 | 16,660.00 | 15,870.00 | 16,050.00 | 16,050.00 | -0.68% | 136,731 |
| Jun 18, 2025 | 16,390.00 | 16,390.00 | 16,100.00 | 16,160.00 | 16,160.00 | -0.80% | 98,822 |
| Jun 17, 2025 | 16,130.00 | 16,660.00 | 16,040.00 | 16,290.00 | 16,290.00 | 0.62% | 181,887 |
| Jun 16, 2025 | 16,100.00 | 16,230.00 | 15,760.00 | 16,190.00 | 16,190.00 | -0.06% | 118,705 |
| Jun 13, 2025 | 16,550.00 | 16,550.00 | 15,745.00 | 16,200.00 | 16,200.00 | -1.16% | 254,311 |
| Jun 12, 2025 | 16,470.00 | 16,570.00 | 16,270.00 | 16,390.00 | 16,390.00 | -0.85% | 148,212 |
| Jun 11, 2025 | 16,670.00 | 16,750.00 | 16,420.00 | 16,530.00 | 16,530.00 | -0.54% | 129,578 |
| Jun 10, 2025 | 16,860.00 | 16,910.00 | 16,540.00 | 16,620.00 | 16,620.00 | -0.89% | 156,774 |
| Jun 9, 2025 | 16,690.00 | 16,930.00 | 16,500.00 | 16,770.00 | 16,770.00 | 0.96% | 208,197 |
| Jun 5, 2025 | 16,560.00 | 16,920.00 | 16,360.00 | 16,610.00 | 16,610.00 | 1.03% | 184,066 |