Tailim Packaging Co., Ltd. (KRX:011280)
South Korea · Delayed Price · Currency is KRW 1,870.00
-6.00 (-0.32%)
Last updated: Sep 30, 2025, 1:41 PM KST
Tailim Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 2,020.00 | 2,025.00 | 1,996.00 | 2,020.00 | 2,020.00 | -0.98% | 68,379 |
| Aug 19, 2025 | 2,055.00 | 2,065.00 | 2,020.00 | 2,040.00 | 2,040.00 | -0.49% | 34,617 |
| Aug 18, 2025 | 2,080.00 | 2,085.00 | 2,045.00 | 2,050.00 | 2,050.00 | -1.91% | 32,717 |
| Aug 14, 2025 | 2,085.00 | 2,115.00 | 2,075.00 | 2,090.00 | 2,090.00 | -0.24% | 20,256 |
| Aug 13, 2025 | 2,085.00 | 2,140.00 | 2,060.00 | 2,095.00 | 2,095.00 | 0.72% | 29,351 |
| Aug 12, 2025 | 2,120.00 | 2,120.00 | 2,080.00 | 2,080.00 | 2,080.00 | -1.42% | 32,335 |
| Aug 11, 2025 | 2,095.00 | 2,115.00 | 2,080.00 | 2,110.00 | 2,110.00 | 0.72% | 37,495 |
| Aug 8, 2025 | 2,070.00 | 2,110.00 | 2,065.00 | 2,095.00 | 2,095.00 | 1.70% | 33,052 |
| Aug 7, 2025 | 2,095.00 | 2,095.00 | 2,055.00 | 2,060.00 | 2,060.00 | -0.72% | 14,480 |
| Aug 6, 2025 | 2,035.00 | 2,080.00 | 2,010.00 | 2,075.00 | 2,075.00 | 2.22% | 58,902 |
| Aug 5, 2025 | 2,040.00 | 2,050.00 | 2,015.00 | 2,030.00 | 2,030.00 | - | 18,459 |
| Aug 4, 2025 | 1,982.00 | 2,035.00 | 1,973.00 | 2,030.00 | 2,030.00 | 1.00% | 27,027 |
| Aug 1, 2025 | 2,040.00 | 2,040.00 | 1,992.00 | 2,010.00 | 2,010.00 | -1.47% | 73,333 |
| Jul 31, 2025 | 2,025.00 | 2,070.00 | 2,015.00 | 2,040.00 | 2,040.00 | 0.74% | 39,468 |
| Jul 30, 2025 | 2,005.00 | 2,040.00 | 2,005.00 | 2,025.00 | 2,025.00 | - | 34,677 |
| Jul 29, 2025 | 2,025.00 | 2,035.00 | 1,990.00 | 2,025.00 | 2,025.00 | - | 54,035 |
| Jul 28, 2025 | 2,050.00 | 2,050.00 | 2,000.00 | 2,025.00 | 2,025.00 | -0.25% | 56,821 |
| Jul 25, 2025 | 2,065.00 | 2,075.00 | 2,020.00 | 2,030.00 | 2,030.00 | -1.69% | 66,502 |
| Jul 24, 2025 | 2,085.00 | 2,105.00 | 2,055.00 | 2,065.00 | 2,065.00 | -0.96% | 50,217 |