Taekwang Industrial Co., Ltd. (KRX:003240)
South Korea · Delayed Price · Currency is KRW 870,000
-42,000 (-4.61%)
At close: Jun 5, 2026
Taekwang Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 910,000.00 | 910,000.00 | 867,000.00 | 875,000.00 | 875,000.00 | -4.06% | 2,374 |
| 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 |
| May 4, 2026 | 1,201,000.00 | 1,206,000.00 | 1,186,000.00 | 1,190,000.00 | 1,190,000.00 | - | 1,327 |
| Apr 30, 2026 | 1,214,000.00 | 1,216,000.00 | 1,184,000.00 | 1,190,000.00 | 1,190,000.00 | -2.38% | 2,082 |
| Apr 29, 2026 | 1,185,000.00 | 1,220,000.00 | 1,185,000.00 | 1,219,000.00 | 1,219,000.00 | 1.41% | 1,150 |
| Apr 28, 2026 | 1,211,000.00 | 1,233,000.00 | 1,202,000.00 | 1,202,000.00 | 1,202,000.00 | -0.99% | 1,444 |
| Apr 27, 2026 | 1,227,000.00 | 1,234,000.00 | 1,211,000.00 | 1,214,000.00 | 1,214,000.00 | -1.22% | 1,237 |
| 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 | -3.42% | 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 |