Tae Sung System Co., Ltd. (KOSDAQ:484810)
South Korea · Delayed Price · Currency is KRW 18,790
+650 (3.58%)
Sep 19, 2025, 3:30 PM KST
Tae Sung System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 18,060.00 | 20,150.00 | 17,320.00 | 18,790.00 | 18,790.00 | 3.58% | 2,124,306 |
| Sep 18, 2025 | 18,150.00 | 18,420.00 | 17,860.00 | 18,140.00 | 18,140.00 | 2.60% | 246,271 |
| Sep 17, 2025 | 17,690.00 | 18,320.00 | 17,480.00 | 17,680.00 | 17,680.00 | -0.23% | 333,515 |
| Sep 16, 2025 | 18,970.00 | 19,000.00 | 17,590.00 | 17,720.00 | 17,720.00 | -6.74% | 425,406 |
| Sep 15, 2025 | 19,410.00 | 19,910.00 | 18,900.00 | 19,000.00 | 19,000.00 | 0.64% | 938,053 |
| Sep 12, 2025 | 18,550.00 | 19,660.00 | 18,350.00 | 18,880.00 | 18,880.00 | 3.68% | 2,311,407 |
| Sep 11, 2025 | 18,520.00 | 18,580.00 | 18,090.00 | 18,210.00 | 18,210.00 | -1.19% | 411,214 |
| Sep 10, 2025 | 18,460.00 | 18,750.00 | 18,030.00 | 18,430.00 | 18,430.00 | 0.82% | 635,296 |
| Sep 9, 2025 | 18,350.00 | 18,400.00 | 17,820.00 | 18,280.00 | 18,280.00 | 1.33% | 647,302 |
| Sep 8, 2025 | 18,850.00 | 19,630.00 | 17,910.00 | 18,040.00 | 18,040.00 | 4.70% | 2,161,923 |
| Sep 5, 2025 | 13,880.00 | 17,580.00 | 13,550.00 | 17,230.00 | 17,230.00 | 26.41% | 7,323,429 |
| Sep 4, 2025 | 13,890.00 | 13,900.00 | 13,530.00 | 13,630.00 | 13,630.00 | -1.73% | 133,537 |
| Sep 3, 2025 | 14,290.00 | 14,290.00 | 13,520.00 | 13,870.00 | 13,870.00 | -2.80% | 230,770 |
| Sep 2, 2025 | 14,630.00 | 14,930.00 | 13,610.00 | 14,270.00 | 14,270.00 | 9.52% | 1,719,331 |
| Sep 1, 2025 | 12,750.00 | 13,710.00 | 12,580.00 | 13,030.00 | 13,030.00 | 6.80% | 891,058 |
| Aug 29, 2025 | 12,230.00 | 12,400.00 | 12,110.00 | 12,200.00 | 12,200.00 | -0.57% | 73,382 |
| Aug 28, 2025 | 13,050.00 | 13,980.00 | 12,260.00 | 12,270.00 | 12,270.00 | -0.24% | 891,626 |
| Aug 27, 2025 | 12,650.00 | 12,650.00 | 12,150.00 | 12,300.00 | 12,300.00 | -2.07% | 95,598 |
| Aug 26, 2025 | 11,680.00 | 14,110.00 | 11,680.00 | 12,560.00 | 12,560.00 | 5.19% | 1,419,233 |
| Aug 25, 2025 | 11,500.00 | 12,120.00 | 11,420.00 | 11,940.00 | 11,940.00 | 6.13% | 69,875 |
| Aug 22, 2025 | 11,030.00 | 11,460.00 | 11,030.00 | 11,250.00 | 11,250.00 | 1.99% | 32,625 |
| Aug 21, 2025 | 11,150.00 | 11,320.00 | 10,960.00 | 11,030.00 | 11,030.00 | -2.13% | 43,702 |
| Aug 20, 2025 | 11,780.00 | 11,950.00 | 11,060.00 | 11,270.00 | 11,270.00 | -6.24% | 66,597 |
| Aug 19, 2025 | 12,210.00 | 12,430.00 | 11,900.00 | 12,020.00 | 12,020.00 | -2.28% | 36,079 |
| Aug 18, 2025 | 12,770.00 | 12,780.00 | 12,280.00 | 12,300.00 | 12,300.00 | -3.61% | 19,083 |
| Aug 14, 2025 | 12,620.00 | 12,800.00 | 12,600.00 | 12,760.00 | 12,760.00 | 1.92% | 23,889 |
| 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 |