Taekwang Industrial Co., Ltd. (KRX:003240)
South Korea · Delayed Price · Currency is KRW 784,000
-12,000 (-1.51%)
Last updated: Nov 4, 2025, 1:51 PM KST
Taekwang Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 794,000.00 | 800,000.00 | 780,000.00 | 784,000.00 | 784,000.00 | -1.51% | 2,304 |
| Nov 3, 2025 | 798,000.00 | 805,000.00 | 793,000.00 | 796,000.00 | 796,000.00 | -0.75% | 1,396 |
| Oct 31, 2025 | 804,000.00 | 813,000.00 | 796,000.00 | 802,000.00 | 802,000.00 | -0.12% | 1,230 |
| Oct 30, 2025 | 813,000.00 | 818,000.00 | 801,000.00 | 803,000.00 | 803,000.00 | -1.95% | 1,442 |
| Oct 29, 2025 | 826,000.00 | 830,000.00 | 812,000.00 | 819,000.00 | 819,000.00 | -0.85% | 2,006 |
| Oct 28, 2025 | 813,000.00 | 832,000.00 | 813,000.00 | 826,000.00 | 826,000.00 | -0.24% | 1,405 |
| Oct 27, 2025 | 827,000.00 | 834,000.00 | 818,000.00 | 828,000.00 | 828,000.00 | 0.24% | 1,687 |
| Oct 24, 2025 | 818,000.00 | 829,000.00 | 810,000.00 | 826,000.00 | 826,000.00 | 1.98% | 904 |
| Oct 23, 2025 | 824,000.00 | 825,000.00 | 808,000.00 | 810,000.00 | 810,000.00 | -1.46% | 1,472 |
| Oct 22, 2025 | 830,000.00 | 830,000.00 | 805,000.00 | 822,000.00 | 822,000.00 | -0.36% | 2,683 |
| Oct 21, 2025 | 839,000.00 | 849,000.00 | 820,000.00 | 825,000.00 | 825,000.00 | -1.67% | 1,293 |
| Oct 20, 2025 | 840,000.00 | 841,000.00 | 819,000.00 | 839,000.00 | 839,000.00 | 0.12% | 677 |
| Oct 17, 2025 | 833,000.00 | 838,000.00 | 821,000.00 | 838,000.00 | 838,000.00 | 0.60% | 970 |
| Oct 16, 2025 | 837,000.00 | 849,000.00 | 827,000.00 | 833,000.00 | 833,000.00 | -0.36% | 1,555 |
| Oct 15, 2025 | 833,000.00 | 843,000.00 | 819,000.00 | 836,000.00 | 836,000.00 | 1.21% | 1,450 |
| Oct 14, 2025 | 817,000.00 | 846,000.00 | 817,000.00 | 826,000.00 | 826,000.00 | 0.85% | 1,903 |
| Oct 13, 2025 | 839,000.00 | 840,000.00 | 815,000.00 | 819,000.00 | 819,000.00 | -2.62% | 1,099 |
| Oct 10, 2025 | 847,000.00 | 856,000.00 | 841,000.00 | 841,000.00 | 841,000.00 | -1.75% | 1,178 |
| Oct 2, 2025 | 841,000.00 | 873,000.00 | 841,000.00 | 856,000.00 | 856,000.00 | 1.42% | 1,061 |
| Oct 1, 2025 | 850,000.00 | 868,000.00 | 841,000.00 | 844,000.00 | 844,000.00 | -0.71% | 949 |
| Sep 30, 2025 | 855,000.00 | 861,000.00 | 846,000.00 | 850,000.00 | 850,000.00 | -1.05% | 591 |
| Sep 29, 2025 | 863,000.00 | 864,000.00 | 846,000.00 | 859,000.00 | 859,000.00 | 1.06% | 543 |
| Sep 26, 2025 | 861,000.00 | 869,000.00 | 847,000.00 | 850,000.00 | 850,000.00 | -1.85% | 772 |
| Sep 25, 2025 | 877,000.00 | 878,000.00 | 865,000.00 | 866,000.00 | 866,000.00 | 0.46% | 435 |
| Sep 24, 2025 | 887,000.00 | 887,000.00 | 857,000.00 | 862,000.00 | 862,000.00 | -2.71% | 1,329 |
| Sep 23, 2025 | 883,000.00 | 889,000.00 | 872,000.00 | 886,000.00 | 886,000.00 | 0.34% | 1,152 |
| Sep 22, 2025 | 894,000.00 | 898,000.00 | 876,000.00 | 883,000.00 | 883,000.00 | -0.79% | 998 |
| Sep 19, 2025 | 903,000.00 | 907,000.00 | 890,000.00 | 890,000.00 | 890,000.00 | -1.77% | 1,957 |
| Sep 18, 2025 | 900,000.00 | 910,000.00 | 895,000.00 | 906,000.00 | 906,000.00 | 0.67% | 1,386 |
| Sep 17, 2025 | 911,000.00 | 911,000.00 | 890,000.00 | 900,000.00 | 900,000.00 | -1.21% | 1,490 |
| Sep 16, 2025 | 927,000.00 | 934,000.00 | 910,000.00 | 911,000.00 | 911,000.00 | -2.25% | 1,518 |
| Sep 15, 2025 | 939,000.00 | 954,000.00 | 929,000.00 | 932,000.00 | 932,000.00 | 0.54% | 1,941 |
| Sep 12, 2025 | 887,000.00 | 938,000.00 | 882,000.00 | 927,000.00 | 927,000.00 | 6.06% | 3,764 |
| Sep 11, 2025 | 883,000.00 | 889,000.00 | 872,000.00 | 874,000.00 | 874,000.00 | -1.80% | 1,779 |
| Sep 10, 2025 | 876,000.00 | 895,000.00 | 873,000.00 | 890,000.00 | 890,000.00 | 1.83% | 2,181 |
| Sep 9, 2025 | 869,000.00 | 875,000.00 | 852,000.00 | 874,000.00 | 874,000.00 | 1.39% | 729 |
| Sep 8, 2025 | 882,000.00 | 895,000.00 | 860,000.00 | 862,000.00 | 862,000.00 | 0.12% | 1,832 |
| Sep 5, 2025 | 857,000.00 | 866,000.00 | 854,000.00 | 861,000.00 | 861,000.00 | 0.35% | 475 |
| Sep 4, 2025 | 850,000.00 | 864,000.00 | 850,000.00 | 858,000.00 | 858,000.00 | 0.23% | 694 |
| Sep 3, 2025 | 847,000.00 | 856,000.00 | 845,000.00 | 856,000.00 | 856,000.00 | 0.23% | 570 |
| Sep 2, 2025 | 846,000.00 | 856,000.00 | 844,000.00 | 854,000.00 | 854,000.00 | 0.83% | 872 |
| Sep 1, 2025 | 864,000.00 | 867,000.00 | 844,000.00 | 847,000.00 | 847,000.00 | -2.31% | 1,454 |
| Aug 29, 2025 | 883,000.00 | 883,000.00 | 861,000.00 | 867,000.00 | 867,000.00 | -1.81% | 1,109 |
| Aug 28, 2025 | 873,000.00 | 885,000.00 | 865,000.00 | 883,000.00 | 883,000.00 | 1.49% | 1,686 |
| Aug 27, 2025 | 923,000.00 | 923,000.00 | 865,000.00 | 870,000.00 | 870,000.00 | -4.71% | 3,773 |
| Aug 26, 2025 | 902,000.00 | 925,000.00 | 899,000.00 | 913,000.00 | 913,000.00 | 1.00% | 7,206 |
| Aug 25, 2025 | 905,000.00 | 914,000.00 | 899,000.00 | 904,000.00 | 904,000.00 | - | 892 |
| Aug 22, 2025 | 910,000.00 | 923,000.00 | 901,000.00 | 904,000.00 | 904,000.00 | -0.44% | 1,312 |
| Aug 21, 2025 | 910,000.00 | 918,000.00 | 905,000.00 | 908,000.00 | 908,000.00 | -0.22% | 1,046 |
| Aug 20, 2025 | 912,000.00 | 914,000.00 | 889,000.00 | 910,000.00 | 910,000.00 | -0.98% | 2,589 |