Taekwang Industrial Co., Ltd. (KRX:003240)
South Korea · Delayed Price · Currency is KRW 907,000
+1,000 (0.11%)
At close: Sep 15, 2026
Taekwang Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 918,000.00 | 923,000.00 | 902,000.00 | 907,000.00 | 907,000.00 | 0.11% | 722 |
| Sep 14, 2026 | 912,000.00 | 916,000.00 | 901,000.00 | 906,000.00 | 906,000.00 | -0.22% | 715 |
| Sep 11, 2026 | 897,000.00 | 924,000.00 | 897,000.00 | 908,000.00 | 908,000.00 | -1.20% | 834 |
| Sep 10, 2026 | 908,000.00 | 926,000.00 | 904,000.00 | 919,000.00 | 919,000.00 | -0.65% | 1,262 |
| Sep 9, 2026 | 922,000.00 | 925,000.00 | 907,000.00 | 925,000.00 | 925,000.00 | 1.76% | 623 |
| Sep 8, 2026 | 924,000.00 | 924,000.00 | 902,000.00 | 909,000.00 | 909,000.00 | -0.33% | 951 |
| Sep 7, 2026 | 907,000.00 | 912,000.00 | 894,000.00 | 912,000.00 | 912,000.00 | 1.22% | 598 |
| Sep 4, 2026 | 950,000.00 | 951,000.00 | 891,000.00 | 901,000.00 | 901,000.00 | -4.05% | 2,029 |
| Sep 3, 2026 | 947,000.00 | 959,000.00 | 920,000.00 | 939,000.00 | 939,000.00 | 0.64% | 1,516 |
| Sep 2, 2026 | 949,000.00 | 996,000.00 | 932,000.00 | 933,000.00 | 933,000.00 | -2.10% | 2,227 |
| Sep 1, 2026 | 919,000.00 | 953,000.00 | 918,000.00 | 953,000.00 | 953,000.00 | 2.25% | 1,765 |
| Aug 31, 2026 | 909,000.00 | 933,000.00 | 896,000.00 | 932,000.00 | 932,000.00 | 1.53% | 1,433 |
| Aug 28, 2026 | 888,000.00 | 918,000.00 | 866,000.00 | 918,000.00 | 918,000.00 | 2.11% | 1,296 |
| Aug 27, 2026 | 907,000.00 | 913,000.00 | 893,000.00 | 899,000.00 | 899,000.00 | -0.33% | 1,335 |
| Aug 26, 2026 | 915,000.00 | 919,000.00 | 885,000.00 | 902,000.00 | 902,000.00 | - | 768 |
| Aug 25, 2026 | 888,000.00 | 904,000.00 | 870,000.00 | 902,000.00 | 902,000.00 | 1.01% | 2,061 |
| Aug 24, 2026 | 868,000.00 | 896,000.00 | 861,000.00 | 893,000.00 | 893,000.00 | 3.72% | 1,941 |
| Aug 21, 2026 | 867,000.00 | 879,000.00 | 857,000.00 | 861,000.00 | 861,000.00 | -1.60% | 1,006 |
| Aug 20, 2026 | 884,000.00 | 903,000.00 | 871,000.00 | 875,000.00 | 875,000.00 | -1.13% | 1,602 |
| Aug 19, 2026 | 884,000.00 | 887,000.00 | 853,000.00 | 885,000.00 | 885,000.00 | -1.23% | 1,550 |
| Aug 18, 2026 | 920,000.00 | 928,000.00 | 883,000.00 | 896,000.00 | 896,000.00 | -3.66% | 1,334 |
| Aug 14, 2026 | 927,000.00 | 958,000.00 | 911,000.00 | 930,000.00 | 930,000.00 | -1.38% | 1,764 |
| Aug 13, 2026 | 929,000.00 | 949,000.00 | 928,000.00 | 943,000.00 | 943,000.00 | 2.84% | 1,939 |
| Aug 12, 2026 | 940,000.00 | 945,000.00 | 917,000.00 | 917,000.00 | 917,000.00 | -2.76% | 1,388 |
| Aug 11, 2026 | 941,000.00 | 950,000.00 | 929,000.00 | 943,000.00 | 943,000.00 | -0.11% | 1,284 |
| Aug 10, 2026 | 932,000.00 | 954,000.00 | 932,000.00 | 944,000.00 | 944,000.00 | 2.72% | 1,226 |
| Aug 7, 2026 | 904,000.00 | 923,000.00 | 903,000.00 | 919,000.00 | 919,000.00 | 0.99% | 1,502 |
| Aug 6, 2026 | 904,000.00 | 925,000.00 | 896,000.00 | 910,000.00 | 910,000.00 | 0.66% | 1,721 |
| Aug 5, 2026 | 872,000.00 | 906,000.00 | 872,000.00 | 904,000.00 | 904,000.00 | 2.73% | 1,981 |
| Aug 4, 2026 | 846,000.00 | 886,000.00 | 846,000.00 | 880,000.00 | 880,000.00 | 1.38% | 1,989 |
| Aug 3, 2026 | 841,000.00 | 887,000.00 | 841,000.00 | 868,000.00 | 868,000.00 | 1.28% | 2,172 |
| Jul 31, 2026 | 868,000.00 | 868,000.00 | 834,000.00 | 857,000.00 | 857,000.00 | 0.59% | 2,794 |
| Jul 30, 2026 | 808,000.00 | 865,000.00 | 808,000.00 | 852,000.00 | 852,000.00 | 4.93% | 3,682 |
| Jul 29, 2026 | 874,000.00 | 874,000.00 | 794,000.00 | 812,000.00 | 812,000.00 | -3.68% | 2,453 |
| Jul 28, 2026 | 878,000.00 | 883,000.00 | 831,000.00 | 843,000.00 | 843,000.00 | -5.81% | 1,053 |
| Jul 27, 2026 | 901,000.00 | 924,000.00 | 880,000.00 | 895,000.00 | 895,000.00 | 0.45% | 2,244 |
| Jul 24, 2026 | 878,000.00 | 923,000.00 | 874,000.00 | 891,000.00 | 891,000.00 | 1.02% | 1,875 |
| Jul 23, 2026 | 865,000.00 | 883,000.00 | 849,000.00 | 882,000.00 | 882,000.00 | 4.50% | 2,216 |
| Jul 22, 2026 | 843,000.00 | 882,000.00 | 826,000.00 | 844,000.00 | 844,000.00 | 2.55% | 1,874 |
| Jul 21, 2026 | 832,000.00 | 847,000.00 | 807,000.00 | 823,000.00 | 823,000.00 | 0.24% | 3,222 |
| Jul 20, 2026 | 866,000.00 | 876,000.00 | 821,000.00 | 821,000.00 | 821,000.00 | -5.20% | 1,764 |
| Jul 16, 2026 | 856,000.00 | 878,000.00 | 850,000.00 | 866,000.00 | 866,000.00 | 1.05% | 1,069 |
| Jul 15, 2026 | 919,000.00 | 924,000.00 | 853,000.00 | 857,000.00 | 857,000.00 | -3.05% | 3,266 |
| Jul 14, 2026 | 855,000.00 | 910,000.00 | 832,000.00 | 884,000.00 | 884,000.00 | 3.51% | 5,370 |
| Jul 13, 2026 | 852,000.00 | 918,000.00 | 845,000.00 | 854,000.00 | 854,000.00 | 0.35% | 3,814 |
| Jul 10, 2026 | 806,000.00 | 875,000.00 | 806,000.00 | 851,000.00 | 851,000.00 | 5.58% | 3,336 |
| Jul 9, 2026 | 837,000.00 | 837,000.00 | 800,000.00 | 806,000.00 | 806,000.00 | -3.01% | 2,749 |
| Jul 8, 2026 | 877,000.00 | 877,000.00 | 817,000.00 | 831,000.00 | 831,000.00 | -3.82% | 1,696 |
| Jul 7, 2026 | 842,000.00 | 868,000.00 | 837,000.00 | 864,000.00 | 864,000.00 | 2.49% | 1,316 |
| Jul 6, 2026 | 874,000.00 | 882,000.00 | 818,000.00 | 843,000.00 | 843,000.00 | -2.88% | 3,710 |