Taekwang Industrial Co., Ltd. (KRX:003240)
South Korea · Delayed Price · Currency is KRW 1,199,000
+37,000 (3.18%)
Feb 24, 2026, 3:30 PM KST
Taekwang Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1,191,000.00 | 1,200,000.00 | 1,150,000.00 | 1,162,000.00 | 1,162,000.00 | 5.93% | 4,583 |
| Feb 20, 2026 | 1,103,000.00 | 1,107,000.00 | 1,070,000.00 | 1,097,000.00 | 1,097,000.00 | -1.26% | 3,793 |
| Feb 19, 2026 | 1,137,000.00 | 1,144,000.00 | 1,092,000.00 | 1,111,000.00 | 1,111,000.00 | 1.00% | 5,071 |
| Feb 13, 2026 | 1,161,000.00 | 1,161,000.00 | 1,076,000.00 | 1,100,000.00 | 1,100,000.00 | -7.33% | 9,070 |
| Feb 12, 2026 | 959,000.00 | 1,209,000.00 | 954,000.00 | 1,187,000.00 | 1,187,000.00 | 25.21% | 18,135 |
| Feb 11, 2026 | 975,000.00 | 975,000.00 | 937,000.00 | 948,000.00 | 948,000.00 | -2.07% | 2,425 |
| Feb 10, 2026 | 970,000.00 | 990,000.00 | 954,000.00 | 968,000.00 | 968,000.00 | 2.00% | 2,432 |
| Feb 9, 2026 | 933,000.00 | 974,000.00 | 913,000.00 | 949,000.00 | 949,000.00 | 2.93% | 5,229 |
| Feb 6, 2026 | 890,000.00 | 929,000.00 | 861,000.00 | 922,000.00 | 922,000.00 | 1.54% | 4,312 |
| Feb 5, 2026 | 936,000.00 | 943,000.00 | 906,000.00 | 908,000.00 | 908,000.00 | -2.16% | 3,615 |
| Feb 4, 2026 | 917,000.00 | 935,000.00 | 895,000.00 | 928,000.00 | 928,000.00 | -0.85% | 5,519 |
| Feb 3, 2026 | 918,000.00 | 946,000.00 | 911,000.00 | 936,000.00 | 936,000.00 | 6.73% | 6,150 |
| Feb 2, 2026 | 920,000.00 | 948,000.00 | 877,000.00 | 877,000.00 | 877,000.00 | 0.46% | 11,506 |
| Jan 30, 2026 | 817,000.00 | 879,000.00 | 810,000.00 | 873,000.00 | 873,000.00 | 6.08% | 5,393 |
| Jan 29, 2026 | 805,000.00 | 824,000.00 | 790,000.00 | 823,000.00 | 823,000.00 | 1.73% | 2,820 |
| Jan 28, 2026 | 828,000.00 | 828,000.00 | 809,000.00 | 809,000.00 | 809,000.00 | -1.22% | 2,096 |
| Jan 27, 2026 | 843,000.00 | 843,000.00 | 813,000.00 | 819,000.00 | 819,000.00 | -1.09% | 2,504 |
| Jan 26, 2026 | 834,000.00 | 841,000.00 | 825,000.00 | 828,000.00 | 828,000.00 | 2.10% | 3,079 |
| Jan 23, 2026 | 785,000.00 | 819,000.00 | 784,000.00 | 811,000.00 | 811,000.00 | 6.71% | 4,858 |
| Jan 22, 2026 | 742,000.00 | 761,000.00 | 742,000.00 | 760,000.00 | 760,000.00 | 1.33% | 1,403 |
| Jan 21, 2026 | 753,000.00 | 755,000.00 | 738,000.00 | 750,000.00 | 750,000.00 | -0.66% | 1,149 |
| Jan 20, 2026 | 732,000.00 | 762,000.00 | 720,000.00 | 755,000.00 | 755,000.00 | 2.03% | 2,339 |
| Jan 19, 2026 | 750,000.00 | 750,000.00 | 726,000.00 | 740,000.00 | 740,000.00 | -0.54% | 1,596 |
| Jan 16, 2026 | 753,000.00 | 753,000.00 | 738,000.00 | 744,000.00 | 744,000.00 | -0.53% | 1,243 |
| Jan 15, 2026 | 733,000.00 | 748,000.00 | 728,000.00 | 748,000.00 | 748,000.00 | 2.89% | 1,792 |
| Jan 14, 2026 | 736,000.00 | 744,000.00 | 723,000.00 | 727,000.00 | 727,000.00 | -0.82% | 1,578 |
| Jan 13, 2026 | 742,000.00 | 742,000.00 | 721,000.00 | 733,000.00 | 733,000.00 | 1.24% | 818 |
| Jan 12, 2026 | 734,000.00 | 735,000.00 | 724,000.00 | 724,000.00 | 724,000.00 | 0.28% | 750 |
| Jan 9, 2026 | 712,000.00 | 729,000.00 | 712,000.00 | 722,000.00 | 722,000.00 | 1.83% | 1,048 |
| Jan 8, 2026 | 715,000.00 | 719,000.00 | 708,000.00 | 709,000.00 | 709,000.00 | -1.53% | 1,357 |
| Jan 7, 2026 | 736,000.00 | 741,000.00 | 720,000.00 | 720,000.00 | 720,000.00 | -2.96% | 1,944 |
| Jan 6, 2026 | 745,000.00 | 749,000.00 | 738,000.00 | 742,000.00 | 742,000.00 | 0.13% | 1,043 |
| Jan 5, 2026 | 757,000.00 | 761,000.00 | 740,000.00 | 741,000.00 | 741,000.00 | -1.33% | 2,357 |
| Jan 2, 2026 | 767,000.00 | 768,000.00 | 746,000.00 | 751,000.00 | 751,000.00 | -1.44% | 993 |
| Dec 30, 2025 | 765,000.00 | 772,000.00 | 761,000.00 | 762,000.00 | 762,000.00 | -0.39% | 507 |
| Dec 29, 2025 | 770,000.00 | 777,000.00 | 757,000.00 | 765,000.00 | 765,000.00 | -1.42% | 1,065 |
| Dec 26, 2025 | 780,000.00 | 780,000.00 | 770,000.00 | 776,000.00 | 776,000.00 | -0.51% | 701 |
| Dec 24, 2025 | 778,000.00 | 782,000.00 | 775,000.00 | 780,000.00 | 780,000.00 | 0.39% | 661 |
| Dec 23, 2025 | 778,000.00 | 784,000.00 | 775,000.00 | 777,000.00 | 777,000.00 | 0.13% | 475 |
| Dec 22, 2025 | 778,000.00 | 788,000.00 | 770,000.00 | 776,000.00 | 776,000.00 | 0.91% | 798 |
| Dec 19, 2025 | 792,000.00 | 792,000.00 | 769,000.00 | 769,000.00 | 769,000.00 | -2.29% | 2,226 |
| Dec 18, 2025 | 810,000.00 | 810,000.00 | 785,000.00 | 787,000.00 | 787,000.00 | -3.08% | 1,274 |
| Dec 17, 2025 | 821,000.00 | 821,000.00 | 795,000.00 | 812,000.00 | 812,000.00 | 0.37% | 1,210 |
| Dec 16, 2025 | 841,000.00 | 841,000.00 | 805,000.00 | 809,000.00 | 809,000.00 | -3.00% | 1,215 |
| Dec 15, 2025 | 840,000.00 | 853,000.00 | 830,000.00 | 834,000.00 | 834,000.00 | -0.83% | 1,785 |
| Dec 12, 2025 | 818,000.00 | 842,000.00 | 817,000.00 | 841,000.00 | 841,000.00 | 4.34% | 1,735 |
| Dec 11, 2025 | 790,000.00 | 819,000.00 | 789,000.00 | 806,000.00 | 806,000.00 | 2.15% | 2,602 |
| Dec 10, 2025 | 793,000.00 | 799,000.00 | 789,000.00 | 789,000.00 | 789,000.00 | -1.25% | 540 |
| Dec 9, 2025 | 790,000.00 | 799,000.00 | 784,000.00 | 799,000.00 | 799,000.00 | 1.14% | 622 |
| Dec 8, 2025 | 801,000.00 | 808,000.00 | 786,000.00 | 790,000.00 | 790,000.00 | -2.11% | 1,275 |