Taekwang Industrial Co., Ltd. (KRX:003240)
South Korea · Delayed Price · Currency is KRW 874,000
+12,000 (1.39%)
At close: Sep 9, 2025
Taekwang Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 945,000.00 | 945,000.00 | 910,000.00 | 919,000.00 | 919,000.00 | -2.44% | 2,408 |
| Aug 18, 2025 | 944,000.00 | 952,000.00 | 931,000.00 | 942,000.00 | 942,000.00 | 0.32% | 1,656 |
| Aug 14, 2025 | 935,000.00 | 949,000.00 | 935,000.00 | 939,000.00 | 939,000.00 | 1.40% | 1,522 |
| Aug 13, 2025 | 976,000.00 | 980,000.00 | 922,000.00 | 926,000.00 | 926,000.00 | -5.12% | 3,607 |
| Aug 12, 2025 | 973,000.00 | 992,000.00 | 973,000.00 | 976,000.00 | 976,000.00 | 0.31% | 1,109 |
| Aug 11, 2025 | 985,000.00 | 994,000.00 | 950,000.00 | 973,000.00 | 973,000.00 | -2.11% | 2,040 |
| Aug 8, 2025 | 980,000.00 | 1,000,000.00 | 979,000.00 | 994,000.00 | 994,000.00 | 0.81% | 1,091 |
| Aug 7, 2025 | 992,000.00 | 1,007,000.00 | 980,000.00 | 986,000.00 | 986,000.00 | -1.00% | 1,055 |
| Aug 6, 2025 | 981,000.00 | 1,003,000.00 | 981,000.00 | 996,000.00 | 996,000.00 | 0.61% | 879 |
| Aug 5, 2025 | 1,007,000.00 | 1,007,000.00 | 980,000.00 | 990,000.00 | 990,000.00 | 1.12% | 1,255 |
| Aug 4, 2025 | 975,000.00 | 1,020,000.00 | 966,000.00 | 979,000.00 | 979,000.00 | 1.14% | 1,341 |
| Aug 1, 2025 | 1,000,000.00 | 1,001,000.00 | 958,000.00 | 968,000.00 | 968,000.00 | -3.68% | 1,921 |
| Jul 31, 2025 | 1,017,000.00 | 1,022,000.00 | 1,002,000.00 | 1,005,000.00 | 1,005,000.00 | -2.43% | 1,273 |
| Jul 30, 2025 | 1,016,000.00 | 1,043,000.00 | 1,012,000.00 | 1,030,000.00 | 1,030,000.00 | 1.38% | 1,242 |
| Jul 29, 2025 | 1,028,000.00 | 1,028,000.00 | 1,006,000.00 | 1,016,000.00 | 1,016,000.00 | - | 1,085 |
| Jul 28, 2025 | 1,045,000.00 | 1,045,000.00 | 1,009,000.00 | 1,016,000.00 | 1,016,000.00 | -2.59% | 3,254 |
| Jul 25, 2025 | 1,060,000.00 | 1,063,000.00 | 1,043,000.00 | 1,043,000.00 | 1,043,000.00 | -1.42% | 1,025 |
| Jul 24, 2025 | 1,076,000.00 | 1,092,000.00 | 1,053,000.00 | 1,058,000.00 | 1,058,000.00 | -2.58% | 1,874 |
| Jul 23, 2025 | 1,097,000.00 | 1,097,000.00 | 1,058,000.00 | 1,086,000.00 | 1,086,000.00 | 1.02% | 2,793 |
| Jul 22, 2025 | 1,085,000.00 | 1,111,000.00 | 1,061,000.00 | 1,075,000.00 | 1,075,000.00 | 2.48% | 4,418 |
| Jul 21, 2025 | 1,101,000.00 | 1,105,000.00 | 1,035,000.00 | 1,049,000.00 | 1,049,000.00 | -9.18% | 6,872 |
| Jul 18, 2025 | 1,197,000.00 | 1,198,000.00 | 1,138,000.00 | 1,155,000.00 | 1,155,000.00 | -3.02% | 29,160 |
| Jul 17, 2025 | 1,216,000.00 | 1,216,000.00 | 1,165,000.00 | 1,191,000.00 | 1,191,000.00 | -1.33% | 2,803 |
| Jul 16, 2025 | 1,248,000.00 | 1,256,000.00 | 1,200,000.00 | 1,207,000.00 | 1,207,000.00 | -2.74% | 2,989 |
| Jul 15, 2025 | 1,219,000.00 | 1,272,000.00 | 1,216,000.00 | 1,241,000.00 | 1,241,000.00 | 0.40% | 2,750 |
| Jul 14, 2025 | 1,201,000.00 | 1,250,000.00 | 1,155,000.00 | 1,236,000.00 | 1,236,000.00 | 0.49% | 5,242 |
| Jul 11, 2025 | 1,270,000.00 | 1,292,000.00 | 1,226,000.00 | 1,230,000.00 | 1,230,000.00 | 0.33% | 4,731 |
| Jul 10, 2025 | 1,145,000.00 | 1,259,000.00 | 1,135,000.00 | 1,226,000.00 | 1,226,000.00 | 8.69% | 8,054 |
| Jul 9, 2025 | 1,121,000.00 | 1,139,000.00 | 1,061,000.00 | 1,128,000.00 | 1,128,000.00 | 2.36% | 7,551 |
| Jul 8, 2025 | 1,076,000.00 | 1,120,000.00 | 1,067,000.00 | 1,102,000.00 | 1,102,000.00 | 2.61% | 4,605 |
| Jul 7, 2025 | 1,032,000.00 | 1,108,000.00 | 1,031,000.00 | 1,074,000.00 | 1,074,000.00 | 2.87% | 3,134 |
| Jul 4, 2025 | 1,051,000.00 | 1,114,000.00 | 1,037,000.00 | 1,044,000.00 | 1,044,000.00 | 1.46% | 5,660 |
| Jul 3, 2025 | 1,085,000.00 | 1,093,000.00 | 1,013,000.00 | 1,029,000.00 | 1,029,000.00 | -0.29% | 5,241 |
| Jul 2, 2025 | 1,033,000.00 | 1,036,000.00 | 995,000.00 | 1,032,000.00 | 1,032,000.00 | -2.18% | 3,679 |
| Jul 1, 2025 | 991,000.00 | 1,062,000.00 | 990,000.00 | 1,055,000.00 | 1,055,000.00 | 7.76% | 5,816 |
| Jun 30, 2025 | 1,032,000.00 | 1,039,000.00 | 956,000.00 | 979,000.00 | 979,000.00 | -11.24% | 6,945 |