Taekwang Industrial Co., Ltd. (KRX:003240)
South Korea · Delayed Price · Currency is KRW 866,000
+9,000 (1.05%)
At close: Jul 16, 2026
Taekwang Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 856,000.00 | 865,000.00 | 852,000.00 | 852,000.00 | - | -0.58% | 372 |
| 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 |
| Jul 3, 2026 | 885,000.00 | 885,000.00 | 832,000.00 | 868,000.00 | 868,000.00 | 0.58% | 4,272 |
| Jul 2, 2026 | 856,000.00 | 886,000.00 | 810,000.00 | 863,000.00 | 863,000.00 | 2.13% | 2,268 |
| Jul 1, 2026 | 831,000.00 | 853,000.00 | 819,000.00 | 845,000.00 | 845,000.00 | 3.81% | 2,417 |
| Jun 30, 2026 | 832,000.00 | 869,000.00 | 811,000.00 | 814,000.00 | 814,000.00 | -4.12% | 1,860 |
| Jun 29, 2026 | 795,000.00 | 861,000.00 | 795,000.00 | 849,000.00 | 849,000.00 | 6.79% | 3,384 |
| Jun 26, 2026 | 809,000.00 | 809,000.00 | 772,000.00 | 795,000.00 | 795,000.00 | -1.85% | 2,902 |
| Jun 25, 2026 | 828,000.00 | 855,000.00 | 808,000.00 | 810,000.00 | 810,000.00 | -1.82% | 2,223 |
| Jun 24, 2026 | 839,000.00 | 839,000.00 | 803,000.00 | 825,000.00 | 825,000.00 | 0.49% | 3,505 |
| Jun 23, 2026 | 855,000.00 | 885,000.00 | 820,000.00 | 821,000.00 | 821,000.00 | -5.74% | 3,375 |
| Jun 22, 2026 | 901,000.00 | 911,000.00 | 871,000.00 | 871,000.00 | 871,000.00 | -3.54% | 1,862 |
| Jun 19, 2026 | 890,000.00 | 913,000.00 | 870,000.00 | 903,000.00 | 903,000.00 | 0.89% | 2,585 |
| Jun 18, 2026 | 913,000.00 | 922,000.00 | 894,000.00 | 895,000.00 | 895,000.00 | -2.82% | 1,079 |
| Jun 17, 2026 | 930,000.00 | 947,000.00 | 917,000.00 | 921,000.00 | 921,000.00 | -1.60% | 1,140 |
| Jun 16, 2026 | 936,000.00 | 953,000.00 | 932,000.00 | 936,000.00 | 936,000.00 | 0.11% | 911 |
| Jun 15, 2026 | 967,000.00 | 969,000.00 | 932,000.00 | 935,000.00 | 935,000.00 | -1.16% | 1,335 |
| Jun 12, 2026 | 922,000.00 | 959,000.00 | 919,000.00 | 946,000.00 | 946,000.00 | 4.88% | 1,973 |
| Jun 11, 2026 | 904,000.00 | 915,000.00 | 872,000.00 | 902,000.00 | 902,000.00 | -0.33% | 3,131 |
| Jun 10, 2026 | 880,000.00 | 928,000.00 | 859,000.00 | 905,000.00 | 905,000.00 | 1.69% | 2,578 |
| Jun 9, 2026 | 837,000.00 | 930,000.00 | 834,000.00 | 890,000.00 | 890,000.00 | 8.27% | 3,214 |
| Jun 8, 2026 | 837,000.00 | 860,000.00 | 814,000.00 | 822,000.00 | 822,000.00 | -5.52% | 2,075 |
| Jun 5, 2026 | 910,000.00 | 910,000.00 | 867,000.00 | 870,000.00 | 870,000.00 | -4.61% | 2,517 |
| Jun 4, 2026 | 902,000.00 | 938,000.00 | 902,000.00 | 912,000.00 | 912,000.00 | -1.94% | 2,061 |
| Jun 2, 2026 | 933,000.00 | 933,000.00 | 880,000.00 | 930,000.00 | 930,000.00 | -2.00% | 2,895 |
| Jun 1, 2026 | 959,000.00 | 966,000.00 | 930,000.00 | 949,000.00 | 949,000.00 | -2.06% | 1,718 |
| May 29, 2026 | 1,008,000.00 | 1,008,000.00 | 948,000.00 | 969,000.00 | 969,000.00 | -2.42% | 2,523 |
| May 28, 2026 | 1,001,000.00 | 1,005,000.00 | 959,000.00 | 993,000.00 | 993,000.00 | -0.80% | 2,466 |
| May 27, 2026 | 1,008,000.00 | 1,015,000.00 | 991,000.00 | 1,001,000.00 | 1,001,000.00 | -1.77% | 1,830 |
| May 26, 2026 | 1,054,000.00 | 1,054,000.00 | 1,007,000.00 | 1,019,000.00 | 1,019,000.00 | -0.49% | 1,964 |
| May 22, 2026 | 1,033,000.00 | 1,040,000.00 | 1,010,000.00 | 1,024,000.00 | 1,024,000.00 | 1.09% | 1,770 |
| May 21, 2026 | 991,000.00 | 1,024,000.00 | 991,000.00 | 1,013,000.00 | 1,013,000.00 | 4.54% | 2,209 |
| May 20, 2026 | 1,010,000.00 | 1,010,000.00 | 959,000.00 | 969,000.00 | 969,000.00 | -2.52% | 3,073 |
| May 19, 2026 | 999,000.00 | 1,007,000.00 | 969,000.00 | 994,000.00 | 994,000.00 | -1.97% | 2,289 |
| May 18, 2026 | 1,015,000.00 | 1,020,000.00 | 949,000.00 | 1,014,000.00 | 1,014,000.00 | 0.30% | 1,639 |
| May 15, 2026 | 1,070,000.00 | 1,078,000.00 | 990,000.00 | 1,011,000.00 | 1,011,000.00 | -6.30% | 4,193 |
| May 14, 2026 | 1,060,000.00 | 1,079,000.00 | 1,025,000.00 | 1,079,000.00 | 1,079,000.00 | 1.98% | 5,634 |
| May 13, 2026 | 1,099,000.00 | 1,099,000.00 | 1,033,000.00 | 1,058,000.00 | 1,058,000.00 | -3.38% | 3,124 |
| May 12, 2026 | 1,139,000.00 | 1,139,000.00 | 1,047,000.00 | 1,095,000.00 | 1,095,000.00 | -3.35% | 3,423 |
| May 11, 2026 | 1,116,000.00 | 1,138,000.00 | 1,110,000.00 | 1,133,000.00 | 1,133,000.00 | 0.89% | 2,238 |
| May 8, 2026 | 1,129,000.00 | 1,129,000.00 | 1,091,000.00 | 1,123,000.00 | 1,123,000.00 | -0.53% | 2,952 |
| May 7, 2026 | 1,165,000.00 | 1,165,000.00 | 1,111,000.00 | 1,129,000.00 | 1,129,000.00 | -2.84% | 5,398 |
| May 6, 2026 | 1,186,000.00 | 1,188,000.00 | 1,157,000.00 | 1,162,000.00 | 1,162,000.00 | -2.35% | 3,494 |