Tailim Packaging Co., Ltd. (KRX:011280)
South Korea · Delayed Price · Currency is KRW 1,980.00
-120.00 (-5.71%)
Apr 8, 2026, 3:30 PM KST
Tailim Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 2,020.00 | 2,075.00 | 1,972.00 | 1,980.00 | 1,980.00 | -5.71% | 1,164,992 |
| Apr 7, 2026 | 2,080.00 | 2,285.00 | 2,060.00 | 2,100.00 | 2,100.00 | -0.94% | 2,951,353 |
| Apr 6, 2026 | 2,110.00 | 2,350.00 | 2,050.00 | 2,120.00 | 2,120.00 | 1.68% | 5,073,891 |
| Apr 3, 2026 | 2,080.00 | 2,155.00 | 2,035.00 | 2,085.00 | 2,085.00 | -0.24% | 716,243 |
| Apr 2, 2026 | 2,100.00 | 2,210.00 | 2,030.00 | 2,090.00 | 2,090.00 | -0.48% | 2,480,989 |
| Apr 1, 2026 | 2,095.00 | 2,130.00 | 2,000.00 | 2,100.00 | 2,100.00 | 0.48% | 817,656 |
| Mar 31, 2026 | 2,220.00 | 2,220.00 | 2,085.00 | 2,090.00 | 2,090.00 | -4.78% | 919,656 |
| Mar 30, 2026 | 2,370.00 | 2,495.00 | 2,195.00 | 2,195.00 | 2,195.00 | -0.45% | 2,530,955 |
| Mar 27, 2026 | 2,585.00 | 2,665.00 | 2,170.00 | 2,205.00 | 2,205.00 | -11.62% | 6,886,626 |
| Mar 26, 2026 | 2,200.00 | 2,830.00 | 2,065.00 | 2,495.00 | 2,495.00 | 13.41% | 20,943,081 |
| Mar 25, 2026 | 1,990.00 | 2,200.00 | 1,934.00 | 2,200.00 | 2,200.00 | 13.81% | 1,391,671 |
| Mar 24, 2026 | 1,877.00 | 2,000.00 | 1,857.00 | 1,933.00 | 1,933.00 | 3.70% | 345,972 |
| Mar 23, 2026 | 1,935.00 | 1,935.00 | 1,853.00 | 1,864.00 | 1,864.00 | -3.67% | 110,918 |
| Mar 20, 2026 | 1,901.00 | 1,937.00 | 1,897.00 | 1,935.00 | 1,935.00 | 1.36% | 78,291 |
| Mar 19, 2026 | 1,918.00 | 1,927.00 | 1,896.00 | 1,909.00 | 1,909.00 | -0.52% | 47,535 |
| Mar 18, 2026 | 1,927.00 | 1,973.00 | 1,913.00 | 1,919.00 | 1,919.00 | -1.08% | 71,372 |
| Mar 17, 2026 | 1,923.00 | 1,990.00 | 1,904.00 | 1,940.00 | 1,940.00 | 0.88% | 200,612 |
| Mar 16, 2026 | 1,902.00 | 2,090.00 | 1,861.00 | 1,923.00 | 1,923.00 | 1.48% | 469,205 |
| Mar 13, 2026 | 1,879.00 | 1,902.00 | 1,846.00 | 1,895.00 | 1,895.00 | 0.85% | 51,088 |
| Mar 12, 2026 | 1,823.00 | 1,879.00 | 1,823.00 | 1,879.00 | 1,879.00 | 2.12% | 48,208 |
| Mar 11, 2026 | 1,841.00 | 1,896.00 | 1,828.00 | 1,840.00 | 1,840.00 | -0.05% | 103,390 |
| Mar 10, 2026 | 1,909.00 | 1,909.00 | 1,829.00 | 1,841.00 | 1,841.00 | 0.16% | 87,582 |
| Mar 9, 2026 | 1,823.00 | 1,859.00 | 1,811.00 | 1,838.00 | 1,838.00 | -3.31% | 179,771 |
| Mar 6, 2026 | 1,918.00 | 1,918.00 | 1,870.00 | 1,901.00 | 1,901.00 | -0.89% | 107,569 |
| Mar 5, 2026 | 1,844.00 | 1,930.00 | 1,844.00 | 1,918.00 | 1,918.00 | 4.98% | 168,040 |
| Mar 4, 2026 | 1,963.00 | 1,995.00 | 1,807.00 | 1,827.00 | 1,827.00 | -8.42% | 336,149 |
| Mar 3, 2026 | 2,045.00 | 2,045.00 | 1,962.00 | 1,995.00 | 1,995.00 | -2.68% | 147,401 |
| Feb 27, 2026 | 2,115.00 | 2,115.00 | 2,045.00 | 2,050.00 | 2,050.00 | -3.07% | 209,473 |
| Feb 26, 2026 | 2,190.00 | 2,220.00 | 2,110.00 | 2,115.00 | 2,115.00 | -3.42% | 193,067 |
| Feb 25, 2026 | 2,250.00 | 2,250.00 | 2,180.00 | 2,190.00 | 2,190.00 | -2.67% | 179,700 |
| Feb 24, 2026 | 2,290.00 | 2,290.00 | 2,200.00 | 2,250.00 | 2,250.00 | - | 157,389 |
| Feb 23, 2026 | 2,265.00 | 2,290.00 | 2,225.00 | 2,250.00 | 2,250.00 | -0.44% | 208,917 |
| Feb 20, 2026 | 2,245.00 | 2,275.00 | 2,200.00 | 2,260.00 | 2,260.00 | 0.89% | 223,388 |
| Feb 19, 2026 | 2,205.00 | 2,245.00 | 2,165.00 | 2,240.00 | 2,240.00 | 1.82% | 212,708 |
| Feb 13, 2026 | 2,210.00 | 2,240.00 | 2,150.00 | 2,200.00 | 2,200.00 | -0.45% | 122,382 |
| Feb 12, 2026 | 2,200.00 | 2,250.00 | 2,145.00 | 2,210.00 | 2,210.00 | 1.38% | 152,575 |
| Feb 11, 2026 | 2,280.00 | 2,360.00 | 2,145.00 | 2,180.00 | 2,180.00 | -0.46% | 668,459 |
| Feb 10, 2026 | 2,105.00 | 2,255.00 | 2,090.00 | 2,190.00 | 2,190.00 | 4.29% | 552,965 |
| Feb 9, 2026 | 2,180.00 | 2,262.00 | 2,075.00 | 2,100.00 | 2,100.00 | 0.48% | 782,029 |
| Feb 6, 2026 | 1,990.00 | 2,100.00 | 1,976.00 | 2,090.00 | 2,090.00 | 1.95% | 233,589 |
| Feb 5, 2026 | 1,978.00 | 2,070.00 | 1,972.00 | 2,050.00 | 2,050.00 | 3.85% | 227,678 |
| Feb 4, 2026 | 1,978.00 | 1,986.00 | 1,948.00 | 1,974.00 | 1,974.00 | 0.97% | 86,688 |
| Feb 3, 2026 | 2,010.00 | 2,035.00 | 1,930.00 | 1,955.00 | 1,955.00 | -1.61% | 205,022 |
| Feb 2, 2026 | 2,000.00 | 2,040.00 | 1,985.00 | 1,987.00 | 1,987.00 | -0.65% | 86,420 |
| Jan 30, 2026 | 2,020.00 | 2,020.00 | 1,984.00 | 2,000.00 | 2,000.00 | -0.99% | 126,089 |
| Jan 29, 2026 | 2,020.00 | 2,025.00 | 1,985.00 | 2,020.00 | 2,020.00 | 0.25% | 189,950 |
| Jan 28, 2026 | 2,050.00 | 2,080.00 | 2,005.00 | 2,015.00 | 2,015.00 | -1.23% | 158,751 |
| Jan 27, 2026 | 2,030.00 | 2,060.00 | 2,020.00 | 2,040.00 | 2,040.00 | -0.97% | 120,722 |
| Jan 26, 2026 | 2,075.00 | 2,075.00 | 2,020.00 | 2,060.00 | 2,060.00 | -0.72% | 154,415 |
| Jan 23, 2026 | 2,080.00 | 2,105.00 | 2,050.00 | 2,075.00 | 2,075.00 | -0.24% | 161,653 |