Taekwang Industrial Co., Ltd. (KRX:003240)
South Korea · Delayed Price · Currency is KRW 828,000
-13,000 (-1.55%)
Oct 26, 2026, 1:20 PM KST
Taekwang Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 845,000.00 | 845,000.00 | 820,000.00 | 828,000.00 | 828,000.00 | -1.55% | 1,109 |
| Oct 23, 2026 | 851,000.00 | 851,000.00 | 819,000.00 | 841,000.00 | 841,000.00 | -0.71% | 1,217 |
| Oct 22, 2026 | 869,000.00 | 869,000.00 | 840,000.00 | 847,000.00 | 847,000.00 | -1.17% | 1,143 |
| Oct 21, 2026 | 868,000.00 | 875,000.00 | 851,000.00 | 857,000.00 | 857,000.00 | -0.46% | 931 |
| Oct 20, 2026 | 885,000.00 | 899,000.00 | 861,000.00 | 861,000.00 | 861,000.00 | -4.01% | 985 |
| Oct 19, 2026 | 889,000.00 | 899,000.00 | 872,000.00 | 897,000.00 | 897,000.00 | 0.79% | 1,149 |
| Oct 16, 2026 | 875,000.00 | 909,000.00 | 875,000.00 | 890,000.00 | 890,000.00 | 1.71% | 1,589 |
| Oct 15, 2026 | 915,000.00 | 915,000.00 | 865,000.00 | 875,000.00 | 875,000.00 | -4.37% | 1,271 |
| Oct 14, 2026 | 908,000.00 | 926,000.00 | 901,000.00 | 915,000.00 | 915,000.00 | 1.10% | 1,663 |
| Oct 13, 2026 | 916,000.00 | 916,000.00 | 875,000.00 | 905,000.00 | 905,000.00 | -1.52% | 1,267 |
| Oct 12, 2026 | 908,000.00 | 922,000.00 | 898,000.00 | 919,000.00 | 919,000.00 | 0.99% | 1,617 |
| Oct 8, 2026 | 918,000.00 | 928,000.00 | 902,000.00 | 910,000.00 | 910,000.00 | -1.52% | 1,048 |
| Oct 7, 2026 | 915,000.00 | 931,000.00 | 899,000.00 | 924,000.00 | 924,000.00 | 0.98% | 1,137 |
| Oct 6, 2026 | 894,000.00 | 918,000.00 | 891,000.00 | 915,000.00 | 915,000.00 | 2.92% | 1,010 |
| Oct 2, 2026 | 905,000.00 | 905,000.00 | 877,000.00 | 889,000.00 | 889,000.00 | -1.22% | 1,590 |
| Oct 1, 2026 | 919,000.00 | 920,000.00 | 898,000.00 | 900,000.00 | 900,000.00 | -1.10% | 1,113 |
| Sep 30, 2026 | 900,000.00 | 917,000.00 | 897,000.00 | 910,000.00 | 910,000.00 | 0.66% | 1,395 |
| Sep 29, 2026 | 915,000.00 | 916,000.00 | 891,000.00 | 904,000.00 | 904,000.00 | 0.22% | 828 |
| Sep 28, 2026 | 910,000.00 | 915,000.00 | 901,000.00 | 902,000.00 | 902,000.00 | -0.88% | 604 |
| Sep 23, 2026 | 915,000.00 | 915,000.00 | 893,000.00 | 910,000.00 | 910,000.00 | 0.89% | 699 |
| Sep 22, 2026 | 904,000.00 | 911,000.00 | 895,000.00 | 902,000.00 | 902,000.00 | 1.01% | 1,214 |
| Sep 21, 2026 | 893,000.00 | 907,000.00 | 885,000.00 | 893,000.00 | 893,000.00 | -0.33% | 990 |
| Sep 18, 2026 | 927,000.00 | 927,000.00 | 896,000.00 | 896,000.00 | 896,000.00 | -2.08% | 1,337 |
| Sep 17, 2026 | 911,000.00 | 919,000.00 | 896,000.00 | 915,000.00 | 915,000.00 | 0.77% | 722 |
| Sep 16, 2026 | 904,000.00 | 915,000.00 | 900,000.00 | 908,000.00 | 908,000.00 | 0.11% | 441 |
| 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% | 726 |
| 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% | 1,345 |
| 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 |