Tae Sung System Co., Ltd. (KOSDAQ:484810)
South Korea · Delayed Price · Currency is KRW 17,170
-360 (-2.05%)
Aug 14, 2026, 1:20 PM KST
Tae Sung System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 17,300.00 | 17,990.00 | 16,840.00 | 16,900.00 | - | -3.59% | 344,711 |
| Aug 13, 2026 | 17,770.00 | 17,790.00 | 17,320.00 | 17,530.00 | 17,530.00 | 1.68% | 407,817 |
| Aug 12, 2026 | 16,910.00 | 17,390.00 | 16,200.00 | 17,240.00 | 17,240.00 | 0.47% | 363,873 |
| Aug 11, 2026 | 18,490.00 | 19,200.00 | 16,830.00 | 17,160.00 | 17,160.00 | 4.63% | 1,449,744 |
| Aug 10, 2026 | 15,750.00 | 16,700.00 | 15,340.00 | 16,400.00 | 16,400.00 | 3.93% | 410,946 |
| Aug 7, 2026 | 16,650.00 | 16,780.00 | 15,210.00 | 15,780.00 | 15,780.00 | -4.83% | 339,361 |
| Aug 6, 2026 | 18,300.00 | 18,680.00 | 16,360.00 | 16,580.00 | 16,580.00 | -7.01% | 659,153 |
| Aug 5, 2026 | 17,190.00 | 18,080.00 | 16,470.00 | 17,830.00 | 17,830.00 | 3.97% | 1,104,164 |
| Aug 4, 2026 | 16,310.00 | 17,180.00 | 15,960.00 | 17,150.00 | 17,150.00 | -1.72% | 1,782,811 |
| Aug 3, 2026 | 16,200.00 | 17,450.00 | 15,600.00 | 17,450.00 | 17,450.00 | 29.93% | 745,521 |
| Jul 31, 2026 | 12,020.00 | 13,760.00 | 11,870.00 | 13,430.00 | 13,430.00 | 13.43% | 1,265,897 |
| Jul 30, 2026 | 13,530.00 | 13,760.00 | 11,520.00 | 11,840.00 | 11,840.00 | -14.64% | 703,682 |
| Jul 29, 2026 | 12,900.00 | 14,460.00 | 12,480.00 | 13,870.00 | 13,870.00 | 24.62% | 2,308,742 |
| Jul 28, 2026 | 12,110.00 | 12,310.00 | 10,950.00 | 11,130.00 | 11,130.00 | -17.19% | 254,477 |
| Jul 27, 2026 | 12,690.00 | 14,900.00 | 12,300.00 | 13,440.00 | 13,440.00 | 13.51% | 2,051,049 |
| Jul 24, 2026 | 12,200.00 | 12,200.00 | 11,390.00 | 11,840.00 | 11,840.00 | -9.48% | 199,118 |
| Jul 23, 2026 | 13,840.00 | 14,450.00 | 12,040.00 | 13,080.00 | 13,080.00 | 4.31% | 898,939 |
| Jul 22, 2026 | 12,540.00 | 12,540.00 | 12,540.00 | 12,540.00 | 12,540.00 | 29.95% | 14,925 |
| Jul 21, 2026 | 7,720.00 | 10,130.00 | 7,540.00 | 9,650.00 | 9,650.00 | 23.72% | 444,609 |
| Jul 20, 2026 | 8,300.00 | 8,300.00 | 7,710.00 | 7,800.00 | 7,800.00 | -5.57% | 20,897 |
| Jul 16, 2026 | 8,420.00 | 8,520.00 | 8,070.00 | 8,260.00 | 8,260.00 | -2.59% | 15,446 |
| Jul 15, 2026 | 8,240.00 | 8,650.00 | 8,230.00 | 8,480.00 | 8,480.00 | 4.18% | 33,368 |
| Jul 14, 2026 | 8,410.00 | 8,660.00 | 7,900.00 | 8,140.00 | 8,140.00 | -6.00% | 34,043 |
| Jul 13, 2026 | 9,000.00 | 9,550.00 | 8,630.00 | 8,660.00 | 8,660.00 | -5.56% | 45,773 |
| Jul 10, 2026 | 8,550.00 | 9,290.00 | 8,550.00 | 9,170.00 | 9,170.00 | 7.88% | 32,048 |
| Jul 9, 2026 | 8,460.00 | 8,950.00 | 8,410.00 | 8,500.00 | 8,500.00 | -1.16% | 47,073 |
| Jul 8, 2026 | 9,020.00 | 9,280.00 | 8,540.00 | 8,600.00 | 8,600.00 | -9.38% | 48,969 |
| Jul 7, 2026 | 9,620.00 | 10,060.00 | 9,090.00 | 9,490.00 | 9,490.00 | -3.16% | 43,303 |
| Jul 6, 2026 | 10,000.00 | 10,240.00 | 9,570.00 | 9,800.00 | 9,800.00 | -3.92% | 32,826 |
| 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 |