Tae Sung System Co., Ltd. (KOSDAQ:484810)
South Korea · Delayed Price · Currency is KRW 10,200
+350 (3.55%)
Jul 3, 2026, 3:30 PM KST
Tae Sung System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 10,370.00 | 10,750.00 | 9,360.00 | 10,200.00 | 10,200.00 | 3.55% | 139,287 |
| Jul 2, 2026 | 10,170.00 | 10,250.00 | 9,810.00 | 9,850.00 | 9,850.00 | -6.37% | 32,671 |
| Jul 1, 2026 | 10,200.00 | 10,520.00 | 9,740.00 | 10,520.00 | 10,520.00 | 5.73% | 38,387 |
| Jun 30, 2026 | 10,350.00 | 10,500.00 | 9,830.00 | 9,950.00 | 9,950.00 | -2.64% | 47,509 |
| Jun 29, 2026 | 8,950.00 | 10,250.00 | 8,920.00 | 10,220.00 | 10,220.00 | 12.31% | 51,724 |
| Jun 26, 2026 | 9,800.00 | 10,000.00 | 8,950.00 | 9,100.00 | 9,100.00 | -8.63% | 52,885 |
| Jun 25, 2026 | 10,430.00 | 10,690.00 | 9,920.00 | 9,960.00 | 9,960.00 | -4.32% | 35,997 |
| Jun 24, 2026 | 10,250.00 | 10,720.00 | 10,030.00 | 10,410.00 | 10,410.00 | 1.56% | 56,634 |
| Jun 23, 2026 | 11,400.00 | 11,620.00 | 10,030.00 | 10,250.00 | 10,250.00 | -11.79% | 58,407 |
| Jun 22, 2026 | 11,730.00 | 12,080.00 | 11,410.00 | 11,620.00 | 11,620.00 | -3.81% | 26,914 |
| Jun 19, 2026 | 13,000.00 | 13,040.00 | 11,850.00 | 12,080.00 | 12,080.00 | -8.21% | 53,412 |
| Jun 18, 2026 | 13,480.00 | 14,000.00 | 12,700.00 | 13,160.00 | 13,160.00 | -3.31% | 31,343 |
| Jun 17, 2026 | 13,430.00 | 13,650.00 | 13,180.00 | 13,610.00 | 13,610.00 | -0.37% | 19,517 |
| Jun 16, 2026 | 14,300.00 | 14,490.00 | 13,450.00 | 13,660.00 | 13,660.00 | -3.05% | 52,563 |
| Jun 15, 2026 | 14,610.00 | 15,340.00 | 14,030.00 | 14,090.00 | 14,090.00 | -2.15% | 62,263 |
| Jun 12, 2026 | 12,310.00 | 15,640.00 | 12,310.00 | 14,400.00 | 14,400.00 | 18.91% | 340,680 |
| Jun 11, 2026 | 11,450.00 | 12,350.00 | 11,260.00 | 12,110.00 | 12,110.00 | 1.68% | 21,886 |
| Jun 10, 2026 | 11,870.00 | 12,260.00 | 11,520.00 | 11,910.00 | 11,910.00 | -1.33% | 27,769 |
| Jun 9, 2026 | 11,560.00 | 12,140.00 | 11,560.00 | 12,070.00 | 12,070.00 | 4.77% | 41,918 |
| Jun 8, 2026 | 11,810.00 | 12,410.00 | 11,500.00 | 11,520.00 | 11,520.00 | -14.16% | 49,720 |
| Jun 5, 2026 | 13,970.00 | 14,150.00 | 12,900.00 | 13,420.00 | 13,420.00 | -6.09% | 46,109 |
| Jun 4, 2026 | 13,950.00 | 14,400.00 | 13,930.00 | 14,290.00 | 14,290.00 | 0.56% | 31,124 |
| Jun 2, 2026 | 14,800.00 | 15,100.00 | 14,100.00 | 14,210.00 | 14,210.00 | -1.25% | 46,214 |
| Jun 1, 2026 | 14,900.00 | 15,490.00 | 14,260.00 | 14,390.00 | 14,390.00 | -2.44% | 75,062 |
| May 29, 2026 | 15,220.00 | 15,390.00 | 14,370.00 | 14,750.00 | 14,750.00 | -2.83% | 38,221 |
| May 28, 2026 | 15,740.00 | 16,200.00 | 14,510.00 | 15,180.00 | 15,180.00 | -1.62% | 50,037 |
| May 27, 2026 | 15,990.00 | 16,500.00 | 15,430.00 | 15,430.00 | 15,430.00 | -3.68% | 58,697 |
| May 26, 2026 | 16,800.00 | 16,850.00 | 15,980.00 | 16,020.00 | 16,020.00 | -3.20% | 49,934 |
| May 22, 2026 | 16,570.00 | 16,600.00 | 16,190.00 | 16,550.00 | 16,550.00 | -0.12% | 30,291 |
| May 21, 2026 | 15,200.00 | 16,700.00 | 15,200.00 | 16,570.00 | 16,570.00 | 10.76% | 66,773 |
| May 20, 2026 | 15,520.00 | 15,520.00 | 14,270.00 | 14,960.00 | 14,960.00 | -3.17% | 59,318 |
| May 19, 2026 | 16,170.00 | 16,360.00 | 15,380.00 | 15,450.00 | 15,450.00 | -5.85% | 61,024 |
| May 18, 2026 | 17,150.00 | 17,340.00 | 16,060.00 | 16,410.00 | 16,410.00 | -4.87% | 63,435 |
| May 15, 2026 | 17,520.00 | 18,450.00 | 16,820.00 | 17,250.00 | 17,250.00 | -1.37% | 200,494 |
| May 14, 2026 | 17,920.00 | 18,400.00 | 17,120.00 | 17,490.00 | 17,490.00 | -1.30% | 60,145 |
| May 13, 2026 | 17,780.00 | 18,220.00 | 17,430.00 | 17,720.00 | 17,720.00 | -0.23% | 71,284 |
| May 12, 2026 | 18,810.00 | 19,360.00 | 17,020.00 | 17,760.00 | 17,760.00 | -4.52% | 214,286 |
| May 11, 2026 | 18,800.00 | 19,900.00 | 18,170.00 | 18,600.00 | 18,600.00 | -3.07% | 226,899 |
| May 8, 2026 | 19,550.00 | 19,960.00 | 18,980.00 | 19,190.00 | 19,190.00 | 0.42% | 352,713 |
| May 7, 2026 | 18,790.00 | 19,440.00 | 18,020.00 | 19,110.00 | 19,110.00 | 0.37% | 185,006 |
| May 6, 2026 | 19,460.00 | 19,460.00 | 18,820.00 | 19,040.00 | 19,040.00 | -3.98% | 141,973 |
| May 4, 2026 | 19,930.00 | 19,950.00 | 19,160.00 | 19,830.00 | 19,830.00 | 1.95% | 258,593 |
| Apr 30, 2026 | 20,000.00 | 20,150.00 | 18,490.00 | 19,450.00 | 19,450.00 | 8.36% | 642,699 |
| Apr 29, 2026 | 18,290.00 | 18,340.00 | 17,900.00 | 17,950.00 | 17,950.00 | -1.43% | 61,468 |
| Apr 28, 2026 | 18,800.00 | 18,900.00 | 18,190.00 | 18,210.00 | 18,210.00 | -0.22% | 157,840 |
| Apr 27, 2026 | 18,490.00 | 18,630.00 | 18,030.00 | 18,250.00 | 18,250.00 | 4.23% | 245,907 |
| Apr 24, 2026 | 16,940.00 | 17,760.00 | 16,870.00 | 17,510.00 | 17,510.00 | 3.24% | 128,397 |
| Apr 23, 2026 | 17,180.00 | 17,280.00 | 16,600.00 | 16,960.00 | 16,960.00 | 0.06% | 43,253 |
| Apr 22, 2026 | 17,060.00 | 17,080.00 | 16,760.00 | 16,950.00 | 16,950.00 | -0.76% | 42,852 |
| Apr 21, 2026 | 17,270.00 | 17,370.00 | 16,950.00 | 17,080.00 | 17,080.00 | 0.18% | 47,135 |