Tailim Packaging Co., Ltd. (KRX:011280)
South Korea · Delayed Price · Currency is KRW 1,815.00
-4.00 (-0.22%)
At close: Oct 31, 2025
Tailim Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,761.00 | 1,770.00 | 1,739.00 | 1,755.00 | 1,755.00 | -0.34% | 65,044 |
| Nov 4, 2025 | 1,791.00 | 1,791.00 | 1,750.00 | 1,761.00 | 1,761.00 | -1.68% | 110,688 |
| Nov 3, 2025 | 1,815.00 | 1,815.00 | 1,791.00 | 1,791.00 | 1,791.00 | -1.32% | 123,315 |
| Oct 31, 2025 | 1,850.00 | 1,850.00 | 1,795.00 | 1,815.00 | 1,815.00 | -0.22% | 60,361 |
| Oct 30, 2025 | 1,883.00 | 1,883.00 | 1,808.00 | 1,819.00 | 1,819.00 | -0.33% | 83,224 |
| Oct 29, 2025 | 1,825.00 | 1,829.00 | 1,820.00 | 1,825.00 | 1,825.00 | - | 26,115 |
| Oct 28, 2025 | 1,843.00 | 1,858.00 | 1,811.00 | 1,825.00 | 1,825.00 | -0.98% | 36,606 |
| Oct 27, 2025 | 1,815.00 | 1,848.00 | 1,811.00 | 1,843.00 | 1,843.00 | 1.49% | 87,731 |
| Oct 24, 2025 | 1,821.00 | 1,850.00 | 1,815.00 | 1,816.00 | 1,816.00 | -0.55% | 63,465 |
| Oct 23, 2025 | 1,836.00 | 1,836.00 | 1,818.00 | 1,826.00 | 1,826.00 | -0.54% | 54,826 |
| Oct 22, 2025 | 1,860.00 | 1,860.00 | 1,817.00 | 1,836.00 | 1,836.00 | -0.05% | 22,056 |
| Oct 21, 2025 | 1,836.00 | 1,847.00 | 1,820.00 | 1,837.00 | 1,837.00 | 0.05% | 54,829 |
| Oct 20, 2025 | 1,828.00 | 1,836.00 | 1,818.00 | 1,836.00 | 1,836.00 | 0.44% | 35,938 |
| Oct 17, 2025 | 1,835.00 | 1,845.00 | 1,827.00 | 1,828.00 | 1,828.00 | -1.35% | 48,590 |
| Oct 16, 2025 | 1,868.00 | 1,874.00 | 1,847.00 | 1,853.00 | 1,853.00 | 0.27% | 36,870 |
| Oct 15, 2025 | 1,815.00 | 1,850.00 | 1,812.00 | 1,848.00 | 1,848.00 | 0.76% | 65,918 |
| Oct 14, 2025 | 1,836.00 | 1,851.00 | 1,820.00 | 1,834.00 | 1,834.00 | -0.76% | 85,471 |
| Oct 13, 2025 | 1,835.00 | 1,871.00 | 1,835.00 | 1,848.00 | 1,848.00 | -1.18% | 39,086 |
| Oct 10, 2025 | 1,901.00 | 1,902.00 | 1,866.00 | 1,870.00 | 1,870.00 | -1.63% | 40,998 |
| Oct 2, 2025 | 1,877.00 | 1,908.00 | 1,876.00 | 1,901.00 | 1,901.00 | 1.28% | 60,331 |
| Oct 1, 2025 | 1,879.00 | 1,933.00 | 1,875.00 | 1,877.00 | 1,877.00 | -0.11% | 33,524 |
| Sep 30, 2025 | 1,876.00 | 1,890.00 | 1,863.00 | 1,879.00 | 1,879.00 | 0.16% | 33,832 |
| Sep 29, 2025 | 1,893.00 | 1,924.00 | 1,860.00 | 1,876.00 | 1,876.00 | -0.85% | 91,635 |
| Sep 26, 2025 | 1,912.00 | 1,916.00 | 1,890.00 | 1,892.00 | 1,892.00 | -1.20% | 69,785 |
| Sep 25, 2025 | 1,916.00 | 1,929.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.05% | 18,904 |
| Sep 24, 2025 | 1,940.00 | 1,945.00 | 1,916.00 | 1,916.00 | 1,916.00 | -1.34% | 53,730 |
| Sep 23, 2025 | 1,950.00 | 1,955.00 | 1,934.00 | 1,942.00 | 1,942.00 | 0.15% | 38,863 |
| Sep 22, 2025 | 1,950.00 | 1,953.00 | 1,938.00 | 1,939.00 | 1,939.00 | -0.56% | 60,151 |
| Sep 19, 2025 | 1,952.00 | 1,959.00 | 1,944.00 | 1,950.00 | 1,950.00 | -0.10% | 37,252 |
| Sep 18, 2025 | 1,961.00 | 1,965.00 | 1,947.00 | 1,952.00 | 1,952.00 | -0.46% | 64,542 |
| Sep 17, 2025 | 1,998.00 | 2,005.00 | 1,949.00 | 1,961.00 | 1,961.00 | -0.66% | 82,006 |
| Sep 16, 2025 | 1,989.00 | 2,010.00 | 1,951.00 | 1,974.00 | 1,974.00 | -0.80% | 142,870 |
| Sep 15, 2025 | 1,995.00 | 1,997.00 | 1,978.00 | 1,990.00 | 1,990.00 | -0.35% | 47,456 |
| Sep 12, 2025 | 2,000.00 | 2,010.00 | 1,988.00 | 1,997.00 | 1,997.00 | -0.15% | 51,358 |
| Sep 11, 2025 | 2,000.00 | 2,030.00 | 1,991.00 | 2,000.00 | 2,000.00 | -0.50% | 52,579 |
| Sep 10, 2025 | 2,005.00 | 2,020.00 | 1,999.00 | 2,010.00 | 2,010.00 | 0.25% | 37,611 |
| Sep 9, 2025 | 2,005.00 | 2,015.00 | 1,945.00 | 2,005.00 | 2,005.00 | - | 59,172 |
| Sep 8, 2025 | 2,000.00 | 2,040.00 | 2,000.00 | 2,005.00 | 2,005.00 | - | 11,625 |
| Sep 5, 2025 | 2,010.00 | 2,015.00 | 1,993.00 | 2,005.00 | 2,005.00 | 0.25% | 16,452 |
| Sep 4, 2025 | 2,005.00 | 2,005.00 | 1,995.00 | 2,000.00 | 2,000.00 | 0.45% | 16,236 |
| Sep 3, 2025 | 2,000.00 | 2,000.00 | 1,981.00 | 1,991.00 | 1,991.00 | -0.45% | 11,179 |
| Sep 2, 2025 | 1,980.00 | 2,010.00 | 1,977.00 | 2,000.00 | 2,000.00 | 1.01% | 37,747 |
| Sep 1, 2025 | 1,993.00 | 2,000.00 | 1,977.00 | 1,980.00 | 1,980.00 | -0.65% | 32,769 |
| Aug 29, 2025 | 1,998.00 | 2,015.00 | 1,983.00 | 1,993.00 | 1,993.00 | -0.35% | 46,958 |
| Aug 28, 2025 | 2,015.00 | 2,015.00 | 1,996.00 | 2,000.00 | 2,000.00 | -0.74% | 38,295 |
| Aug 27, 2025 | 2,010.00 | 2,015.00 | 1,993.00 | 2,015.00 | 2,015.00 | 0.25% | 55,487 |
| Aug 26, 2025 | 2,025.00 | 2,025.00 | 2,005.00 | 2,010.00 | 2,010.00 | -0.74% | 18,132 |
| Aug 25, 2025 | 2,015.00 | 2,050.00 | 2,010.00 | 2,025.00 | 2,025.00 | 0.25% | 37,181 |
| Aug 22, 2025 | 2,025.00 | 2,045.00 | 2,010.00 | 2,020.00 | 2,020.00 | -1.22% | 31,257 |
| Aug 21, 2025 | 2,010.00 | 2,075.00 | 2,010.00 | 2,045.00 | 2,045.00 | 1.24% | 45,978 |