Tae Sung System Co., Ltd. (KOSDAQ:484810)
South Korea · Delayed Price · Currency is KRW 8,750.00
+210.00 (2.46%)
Nov 4, 2026, 3:30 PM KST
Tae Sung System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8,620.00 | 8,830.00 | 8,100.00 | 8,750.00 | 8,750.00 | 2.46% | 57,755 |
| Nov 3, 2026 | 9,050.00 | 9,130.00 | 8,510.00 | 8,540.00 | 8,540.00 | -6.46% | 44,783 |
| Nov 2, 2026 | 8,590.00 | 9,130.00 | 8,580.00 | 9,130.00 | 9,130.00 | 4.22% | 75,663 |
| Oct 30, 2026 | 9,000.00 | 9,020.00 | 8,600.00 | 8,760.00 | 8,760.00 | -3.63% | 46,307 |
| Oct 29, 2026 | 9,760.00 | 9,790.00 | 9,010.00 | 9,090.00 | 9,090.00 | -7.15% | 54,883 |
| Oct 28, 2026 | 9,330.00 | 10,090.00 | 9,330.00 | 9,790.00 | 9,790.00 | 5.95% | 101,270 |
| Oct 27, 2026 | 9,300.00 | 9,520.00 | 9,100.00 | 9,240.00 | 9,240.00 | 0.22% | 49,101 |
| Oct 26, 2026 | 9,230.00 | 9,520.00 | 9,200.00 | 9,220.00 | 9,220.00 | -0.97% | 79,864 |
| Oct 23, 2026 | 9,350.00 | 9,530.00 | 9,030.00 | 9,310.00 | 9,310.00 | -2.72% | 51,976 |
| Oct 22, 2026 | 10,040.00 | 10,250.00 | 9,550.00 | 9,570.00 | 9,570.00 | -3.92% | 63,312 |
| Oct 21, 2026 | 10,110.00 | 10,250.00 | 9,900.00 | 9,960.00 | 9,960.00 | -0.50% | 49,531 |
| Oct 20, 2026 | 10,460.00 | 10,810.00 | 9,940.00 | 10,010.00 | 10,010.00 | -3.47% | 88,012 |
| Oct 19, 2026 | 9,600.00 | 10,430.00 | 9,600.00 | 10,370.00 | 10,370.00 | 2.88% | 53,003 |
| Oct 16, 2026 | 9,510.00 | 10,190.00 | 9,510.00 | 10,080.00 | 10,080.00 | 7.01% | 100,685 |
| Oct 15, 2026 | 9,890.00 | 9,990.00 | 9,260.00 | 9,420.00 | 9,420.00 | -9.86% | 120,045 |
| Oct 14, 2026 | 10,420.00 | 10,810.00 | 10,300.00 | 10,450.00 | 10,450.00 | 0.29% | 50,587 |
| Oct 13, 2026 | 10,500.00 | 10,950.00 | 10,070.00 | 10,420.00 | 10,420.00 | -2.25% | 188,371 |
| Oct 12, 2026 | 11,370.00 | 11,550.00 | 10,600.00 | 10,660.00 | 10,660.00 | -7.71% | 72,756 |
| Oct 8, 2026 | 11,890.00 | 11,930.00 | 11,490.00 | 11,550.00 | 11,550.00 | -3.43% | 60,967 |
| Oct 7, 2026 | 12,390.00 | 12,410.00 | 11,920.00 | 11,960.00 | 11,960.00 | -3.47% | 62,932 |
| Oct 6, 2026 | 12,290.00 | 12,480.00 | 12,160.00 | 12,390.00 | 12,390.00 | 0.81% | 75,729 |
| Oct 2, 2026 | 12,010.00 | 12,340.00 | 11,970.00 | 12,290.00 | 12,290.00 | 1.49% | 74,015 |
| Oct 1, 2026 | 11,830.00 | 12,120.00 | 11,680.00 | 12,110.00 | 12,110.00 | 2.37% | 62,577 |
| Sep 30, 2026 | 11,850.00 | 11,930.00 | 11,650.00 | 11,830.00 | 11,830.00 | 0.08% | 44,897 |
| Sep 29, 2026 | 12,290.00 | 12,290.00 | 11,620.00 | 11,820.00 | 11,820.00 | -1.09% | 79,895 |
| Sep 28, 2026 | 12,040.00 | 12,200.00 | 11,860.00 | 11,950.00 | 11,950.00 | -0.25% | 55,491 |
| Sep 23, 2026 | 12,450.00 | 12,520.00 | 11,930.00 | 11,980.00 | 11,980.00 | -0.58% | 96,204 |
| Sep 22, 2026 | 12,400.00 | 12,480.00 | 12,050.00 | 12,050.00 | 12,050.00 | -1.87% | 89,269 |
| Sep 21, 2026 | 12,450.00 | 12,590.00 | 12,160.00 | 12,280.00 | 12,280.00 | -1.84% | 84,753 |
| Sep 18, 2026 | 12,690.00 | 12,860.00 | 12,400.00 | 12,510.00 | 12,510.00 | 0.64% | 74,813 |
| Sep 17, 2026 | 12,310.00 | 12,570.00 | 12,240.00 | 12,430.00 | 12,430.00 | 1.30% | 55,785 |
| Sep 16, 2026 | 12,530.00 | 12,670.00 | 12,250.00 | 12,270.00 | 12,270.00 | -2.62% | 103,427 |
| Sep 15, 2026 | 12,330.00 | 13,090.00 | 12,250.00 | 12,600.00 | 12,600.00 | 2.11% | 226,095 |
| Sep 14, 2026 | 12,750.00 | 12,800.00 | 12,000.00 | 12,340.00 | 12,340.00 | -5.15% | 144,332 |
| Sep 11, 2026 | 13,340.00 | 13,590.00 | 12,940.00 | 13,010.00 | 13,010.00 | -4.97% | 270,213 |
| Sep 10, 2026 | 14,560.00 | 14,760.00 | 13,610.00 | 13,690.00 | 13,690.00 | 1.26% | 661,027 |
| Sep 9, 2026 | 13,390.00 | 13,900.00 | 13,310.00 | 13,520.00 | 13,520.00 | 0.90% | 212,873 |
| Sep 8, 2026 | 13,770.00 | 13,950.00 | 13,310.00 | 13,400.00 | 13,400.00 | -1.98% | 211,439 |
| Sep 7, 2026 | 13,990.00 | 14,340.00 | 13,610.00 | 13,670.00 | 13,670.00 | -0.65% | 426,607 |
| Sep 4, 2026 | 13,580.00 | 15,070.00 | 13,410.00 | 13,760.00 | 13,760.00 | 6.83% | 1,315,883 |
| Sep 3, 2026 | 13,260.00 | 13,470.00 | 12,870.00 | 12,880.00 | 12,880.00 | -2.79% | 198,676 |
| Sep 2, 2026 | 13,000.00 | 15,140.00 | 12,810.00 | 13,250.00 | 13,250.00 | -1.34% | 1,763,026 |
| Sep 1, 2026 | 13,850.00 | 13,860.00 | 13,320.00 | 13,430.00 | 13,430.00 | -2.54% | 151,584 |
| Aug 31, 2026 | 13,570.00 | 13,880.00 | 12,850.00 | 13,780.00 | 13,780.00 | 1.55% | 185,275 |
| Aug 28, 2026 | 13,700.00 | 13,780.00 | 13,500.00 | 13,570.00 | 13,570.00 | -1.52% | 193,952 |
| Aug 27, 2026 | 14,110.00 | 14,390.00 | 13,700.00 | 13,780.00 | 13,780.00 | -2.20% | 351,574 |
| Aug 26, 2026 | 14,970.00 | 14,970.00 | 14,010.00 | 14,090.00 | 14,090.00 | -7.79% | 628,315 |
| Aug 25, 2026 | 15,530.00 | 16,850.00 | 14,760.00 | 15,280.00 | 15,280.00 | 11.86% | 1,502,316 |
| Aug 24, 2026 | 13,780.00 | 14,040.00 | 13,520.00 | 13,660.00 | 13,660.00 | -2.50% | 100,588 |
| Aug 21, 2026 | 15,050.00 | 15,080.00 | 14,000.00 | 14,010.00 | 14,010.00 | -10.99% | 224,353 |