Taekwang Industrial Co., Ltd. (KRX:003240)
South Korea · Delayed Price · Currency is KRW 1,229,000
+12,000 (0.99%)
At close: Apr 24, 2026
Taekwang Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,212,000.00 | 1,236,000.00 | 1,202,000.00 | 1,229,000.00 | 1,229,000.00 | 0.99% | 1,901 |
| Apr 23, 2026 | 1,233,000.00 | 1,233,000.00 | 1,195,000.00 | 1,217,000.00 | 1,217,000.00 | 0.41% | 1,953 |
| Apr 22, 2026 | 1,226,000.00 | 1,230,000.00 | 1,206,000.00 | 1,212,000.00 | 1,212,000.00 | -2.02% | 1,815 |
| Apr 21, 2026 | 1,243,000.00 | 1,250,000.00 | 1,223,000.00 | 1,237,000.00 | 1,237,000.00 | 0.24% | 1,229 |
| Apr 20, 2026 | 1,267,000.00 | 1,267,000.00 | 1,234,000.00 | 1,234,000.00 | 1,234,000.00 | -2.30% | 1,560 |
| Apr 17, 2026 | 1,279,000.00 | 1,285,000.00 | 1,257,000.00 | 1,263,000.00 | 1,263,000.00 | -2.17% | 1,125 |
| Apr 16, 2026 | 1,270,000.00 | 1,307,000.00 | 1,250,000.00 | 1,291,000.00 | 1,291,000.00 | 1.73% | 2,614 |
| Apr 15, 2026 | 1,297,000.00 | 1,320,000.00 | 1,261,000.00 | 1,269,000.00 | 1,269,000.00 | 2.26% | 3,068 |
| Apr 14, 2026 | 1,168,000.00 | 1,250,000.00 | 1,168,000.00 | 1,241,000.00 | 1,241,000.00 | 7.08% | 3,723 |
| Apr 13, 2026 | 1,172,000.00 | 1,172,000.00 | 1,146,000.00 | 1,159,000.00 | 1,159,000.00 | -1.28% | 1,556 |
| Apr 10, 2026 | 1,177,000.00 | 1,213,000.00 | 1,162,000.00 | 1,174,000.00 | 1,174,000.00 | 0.43% | 3,087 |
| Apr 9, 2026 | 1,172,000.00 | 1,189,000.00 | 1,150,000.00 | 1,169,000.00 | 1,169,000.00 | -1.35% | 1,970 |
| Apr 8, 2026 | 1,200,000.00 | 1,200,000.00 | 1,158,000.00 | 1,185,000.00 | 1,185,000.00 | 6.09% | 2,585 |
| Apr 7, 2026 | 1,122,000.00 | 1,144,000.00 | 1,112,000.00 | 1,117,000.00 | 1,117,000.00 | -2.36% | 1,448 |
| Apr 6, 2026 | 1,143,000.00 | 1,170,000.00 | 1,123,000.00 | 1,144,000.00 | 1,144,000.00 | 1.78% | 2,925 |
| Apr 3, 2026 | 1,139,000.00 | 1,183,000.00 | 1,123,000.00 | 1,124,000.00 | 1,124,000.00 | 1.81% | 3,048 |
| Apr 2, 2026 | 1,137,000.00 | 1,200,000.00 | 1,100,000.00 | 1,104,000.00 | 1,104,000.00 | -2.39% | 4,793 |
| Apr 1, 2026 | 1,131,000.00 | 1,142,000.00 | 1,083,000.00 | 1,131,000.00 | 1,131,000.00 | 4.24% | 2,376 |
| Mar 31, 2026 | 1,119,000.00 | 1,149,000.00 | 1,067,000.00 | 1,085,000.00 | 1,085,000.00 | -4.41% | 3,700 |
| Mar 30, 2026 | 1,124,000.00 | 1,141,000.00 | 1,102,000.00 | 1,135,000.00 | 1,135,000.00 | -3.57% | 1,817 |
| Mar 27, 2026 | 1,158,000.00 | 1,177,000.00 | 1,127,000.00 | 1,177,000.00 | 1,175,250.00 | -0.17% | 1,996 |
| Mar 26, 2026 | 1,199,000.00 | 1,214,000.00 | 1,168,000.00 | 1,179,000.00 | 1,177,247.03 | -2.64% | 1,964 |
| Mar 25, 2026 | 1,198,000.00 | 1,240,000.00 | 1,185,000.00 | 1,211,000.00 | 1,209,199.45 | 2.54% | 3,177 |
| Mar 24, 2026 | 1,226,000.00 | 1,234,000.00 | 1,142,000.00 | 1,181,000.00 | 1,179,244.05 | 0.43% | 2,815 |
| Mar 23, 2026 | 1,225,000.00 | 1,225,000.00 | 1,159,000.00 | 1,176,000.00 | 1,174,251.49 | -8.77% | 4,347 |
| Mar 20, 2026 | 1,168,000.00 | 1,291,000.00 | 1,168,000.00 | 1,289,000.00 | 1,287,083.47 | 12.48% | 6,597 |
| Mar 19, 2026 | 1,150,000.00 | 1,177,000.00 | 1,144,000.00 | 1,146,000.00 | 1,144,296.09 | -3.70% | 2,443 |
| Mar 18, 2026 | 1,125,000.00 | 1,194,000.00 | 1,118,000.00 | 1,190,000.00 | 1,188,230.67 | 7.59% | 3,565 |
| Mar 17, 2026 | 1,103,000.00 | 1,134,000.00 | 1,098,000.00 | 1,106,000.00 | 1,104,355.57 | 1.56% | 3,082 |
| Mar 16, 2026 | 1,086,000.00 | 1,137,000.00 | 1,086,000.00 | 1,089,000.00 | 1,087,380.84 | -2.07% | 3,668 |
| Mar 13, 2026 | 1,128,000.00 | 1,138,000.00 | 1,108,000.00 | 1,112,000.00 | 1,110,346.64 | -4.55% | 3,495 |
| Mar 12, 2026 | 1,190,000.00 | 1,196,000.00 | 1,158,000.00 | 1,165,000.00 | 1,163,267.84 | -1.77% | 4,187 |
| Mar 11, 2026 | 1,247,000.00 | 1,247,000.00 | 1,178,000.00 | 1,186,000.00 | 1,184,236.62 | 0.68% | 3,960 |
| Mar 10, 2026 | 1,223,000.00 | 1,224,000.00 | 1,165,000.00 | 1,178,000.00 | 1,176,248.51 | 1.20% | 3,650 |
| Mar 9, 2026 | 1,106,000.00 | 1,178,000.00 | 1,106,000.00 | 1,164,000.00 | 1,162,269.33 | -4.59% | 4,318 |
| Mar 6, 2026 | 1,175,000.00 | 1,267,000.00 | 1,167,000.00 | 1,220,000.00 | 1,218,186.07 | 1.33% | 4,069 |
| Mar 5, 2026 | 1,219,000.00 | 1,229,000.00 | 1,178,000.00 | 1,204,000.00 | 1,202,209.86 | 12.00% | 5,091 |
| Mar 4, 2026 | 1,185,000.00 | 1,214,000.00 | 1,073,000.00 | 1,075,000.00 | 1,073,401.66 | -16.54% | 7,297 |
| Mar 3, 2026 | 1,389,000.00 | 1,429,000.00 | 1,282,000.00 | 1,288,000.00 | 1,286,084.96 | -11.11% | 6,936 |
| Feb 27, 2026 | 1,537,000.00 | 1,547,000.00 | 1,423,000.00 | 1,449,000.00 | 1,446,845.58 | -7.71% | 6,727 |
| Feb 26, 2026 | 1,557,000.00 | 1,634,000.00 | 1,436,000.00 | 1,570,000.00 | 1,567,665.68 | 4.67% | 11,213 |
| Feb 25, 2026 | 1,212,000.00 | 1,550,000.00 | 1,166,000.00 | 1,500,000.00 | 1,497,769.75 | 25.10% | 14,763 |
| Feb 24, 2026 | 1,194,000.00 | 1,207,000.00 | 1,150,000.00 | 1,199,000.00 | 1,197,217.29 | 3.18% | 4,430 |
| Feb 23, 2026 | 1,191,000.00 | 1,200,000.00 | 1,150,000.00 | 1,162,000.00 | 1,160,272.30 | 5.93% | 4,583 |
| Feb 20, 2026 | 1,103,000.00 | 1,107,000.00 | 1,070,000.00 | 1,097,000.00 | 1,095,368.95 | -1.26% | 3,793 |
| Feb 19, 2026 | 1,137,000.00 | 1,144,000.00 | 1,092,000.00 | 1,111,000.00 | 1,109,348.13 | 1.00% | 5,071 |
| Feb 13, 2026 | 1,161,000.00 | 1,161,000.00 | 1,076,000.00 | 1,100,000.00 | 1,098,364.49 | -7.33% | 9,070 |
| Feb 12, 2026 | 959,000.00 | 1,209,000.00 | 954,000.00 | 1,187,000.00 | 1,185,235.13 | 25.21% | 18,135 |
| Feb 11, 2026 | 975,000.00 | 975,000.00 | 937,000.00 | 948,000.00 | 946,590.48 | -2.07% | 2,425 |
| Feb 10, 2026 | 970,000.00 | 990,000.00 | 954,000.00 | 968,000.00 | 966,560.75 | 2.00% | 2,432 |