Tae Sung System Co., Ltd. (KOSDAQ:484810)
South Korea · Delayed Price · Currency is KRW 14,400
+2,290 (18.91%)
Jun 12, 2026, 3:30 PM KST
Tae Sung System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |