Tae Sung System Co., Ltd. (KOSDAQ:484810)
South Korea · Delayed Price · Currency is KRW 14,960
-490 (-3.17%)
May 20, 2026, 3:30 PM KST
Tae Sung System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 17,150.00 | 17,420.00 | 16,990.00 | 17,050.00 | 17,050.00 | -2.07% | 57,360 |
| Apr 17, 2026 | 17,590.00 | 17,780.00 | 17,210.00 | 17,410.00 | 17,410.00 | 1.22% | 74,990 |
| Apr 16, 2026 | 17,280.00 | 17,500.00 | 17,100.00 | 17,200.00 | 17,200.00 | 1.65% | 96,001 |
| Apr 15, 2026 | 17,240.00 | 17,330.00 | 16,810.00 | 16,920.00 | 16,920.00 | 0.65% | 71,609 |
| Apr 14, 2026 | 16,220.00 | 17,410.00 | 16,220.00 | 16,810.00 | 16,810.00 | 5.19% | 242,596 |
| Apr 13, 2026 | 15,950.00 | 17,000.00 | 15,800.00 | 15,980.00 | 15,980.00 | -2.74% | 37,335 |
| Apr 10, 2026 | 16,630.00 | 16,660.00 | 16,200.00 | 16,430.00 | 16,430.00 | -0.73% | 51,795 |
| Apr 9, 2026 | 16,520.00 | 16,610.00 | 16,120.00 | 16,550.00 | 16,550.00 | 1.16% | 61,027 |
| Apr 8, 2026 | 15,820.00 | 16,380.00 | 15,630.00 | 16,360.00 | 16,360.00 | 7.92% | 90,470 |
| Apr 7, 2026 | 15,620.00 | 15,790.00 | 15,000.00 | 15,160.00 | 15,160.00 | -1.49% | 51,578 |
| Apr 6, 2026 | 15,700.00 | 15,710.00 | 15,120.00 | 15,390.00 | 15,390.00 | -3.45% | 43,306 |
| Apr 3, 2026 | 16,250.00 | 16,290.00 | 15,460.00 | 15,940.00 | 15,940.00 | 4.18% | 106,101 |
| Apr 2, 2026 | 17,040.00 | 17,270.00 | 14,930.00 | 15,300.00 | 15,300.00 | 1.32% | 302,476 |
| Apr 1, 2026 | 14,230.00 | 15,650.00 | 14,230.00 | 15,100.00 | 15,100.00 | 9.10% | 124,573 |
| Mar 31, 2026 | 14,500.00 | 14,590.00 | 13,780.00 | 13,840.00 | 13,840.00 | -3.96% | 42,950 |
| Mar 30, 2026 | 14,300.00 | 14,530.00 | 14,070.00 | 14,410.00 | 14,410.00 | -4.25% | 26,755 |
| Mar 27, 2026 | 14,510.00 | 15,860.00 | 14,260.00 | 15,050.00 | 15,050.00 | -0.20% | 35,008 |
| Mar 26, 2026 | 15,700.00 | 15,700.00 | 15,000.00 | 15,080.00 | 15,080.00 | -3.89% | 35,960 |
| Mar 25, 2026 | 15,770.00 | 15,900.00 | 15,070.00 | 15,690.00 | 15,690.00 | 0.38% | 32,747 |
| Mar 24, 2026 | 15,860.00 | 16,000.00 | 15,080.00 | 15,630.00 | 15,630.00 | 1.82% | 39,192 |
| Mar 23, 2026 | 15,860.00 | 15,990.00 | 15,200.00 | 15,350.00 | 15,350.00 | -6.86% | 44,217 |
| Mar 20, 2026 | 16,660.00 | 16,680.00 | 16,170.00 | 16,480.00 | 16,480.00 | 0.55% | 40,474 |
| Mar 19, 2026 | 16,370.00 | 16,610.00 | 16,310.00 | 16,390.00 | 16,390.00 | -4.15% | 60,604 |
| Mar 18, 2026 | 16,710.00 | 17,320.00 | 16,540.00 | 17,100.00 | 17,100.00 | 4.97% | 129,840 |
| Mar 17, 2026 | 16,340.00 | 16,620.00 | 16,210.00 | 16,290.00 | 16,290.00 | 1.24% | 43,203 |
| Mar 16, 2026 | 16,440.00 | 16,510.00 | 15,880.00 | 16,090.00 | 16,090.00 | -2.19% | 53,401 |
| Mar 13, 2026 | 16,350.00 | 16,690.00 | 16,030.00 | 16,450.00 | 16,450.00 | -2.20% | 52,530 |
| Mar 12, 2026 | 17,000.00 | 17,040.00 | 16,500.00 | 16,820.00 | 16,820.00 | -2.61% | 88,634 |
| Mar 11, 2026 | 19,110.00 | 19,250.00 | 16,990.00 | 17,270.00 | 17,270.00 | 10.92% | 492,370 |
| Mar 10, 2026 | 15,310.00 | 15,670.00 | 15,160.00 | 15,570.00 | 15,570.00 | 5.85% | 64,533 |