Tailim Packaging Co., Ltd. (KRX:011280)
South Korea · Delayed Price · Currency is KRW 1,980.00
+5.00 (0.25%)
Last updated: Dec 19, 2025, 1:30 PM KST
Tailim Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,969.00 | 1,989.00 | 1,963.00 | 1,976.00 | 1,976.00 | 0.05% | 163,996 |
| Dec 18, 2025 | 1,987.00 | 2,185.00 | 1,965.00 | 1,975.00 | 1,975.00 | -1.74% | 1,783,276 |
| Dec 17, 2025 | 2,005.00 | 2,055.00 | 1,988.00 | 2,010.00 | 2,010.00 | -0.50% | 281,504 |
| Dec 16, 2025 | 2,060.00 | 2,100.00 | 2,020.00 | 2,020.00 | 2,020.00 | -2.18% | 343,266 |
| Dec 15, 2025 | 1,969.00 | 2,250.00 | 1,951.00 | 2,065.00 | 2,065.00 | 4.88% | 2,582,904 |
| Dec 12, 2025 | 2,025.00 | 2,080.00 | 1,968.00 | 1,969.00 | 1,969.00 | -2.52% | 678,030 |
| Dec 11, 2025 | 1,975.00 | 2,205.00 | 1,958.00 | 2,020.00 | 2,020.00 | 3.06% | 3,408,514 |
| Dec 10, 2025 | 1,906.00 | 2,275.00 | 1,900.00 | 1,960.00 | 1,960.00 | 1.77% | 8,434,636 |
| Dec 9, 2025 | 1,840.00 | 2,290.00 | 1,803.00 | 1,926.00 | 1,926.00 | 6.70% | 4,333,482 |
| Dec 8, 2025 | 1,779.00 | 1,820.00 | 1,758.00 | 1,805.00 | 1,805.00 | 2.91% | 161,760 |
| Dec 5, 2025 | 1,774.00 | 1,774.00 | 1,713.00 | 1,754.00 | 1,754.00 | 1.86% | 50,395 |
| Dec 4, 2025 | 1,722.00 | 1,749.00 | 1,710.00 | 1,722.00 | 1,722.00 | 0.12% | 72,423 |
| Dec 3, 2025 | 1,720.00 | 1,720.00 | 1,708.00 | 1,720.00 | 1,720.00 | 0.23% | 28,407 |
| Dec 2, 2025 | 1,730.00 | 1,730.00 | 1,711.00 | 1,716.00 | 1,716.00 | - | 35,037 |
| Dec 1, 2025 | 1,732.00 | 1,746.00 | 1,712.00 | 1,716.00 | 1,716.00 | -0.92% | 35,324 |
| Nov 28, 2025 | 1,714.00 | 1,737.00 | 1,714.00 | 1,732.00 | 1,732.00 | 1.05% | 25,752 |
| Nov 27, 2025 | 1,749.00 | 1,749.00 | 1,708.00 | 1,714.00 | 1,714.00 | -1.15% | 70,632 |
| Nov 26, 2025 | 1,735.00 | 1,760.00 | 1,710.00 | 1,734.00 | 1,734.00 | -0.06% | 23,462 |
| Nov 25, 2025 | 1,776.00 | 1,776.00 | 1,726.00 | 1,735.00 | 1,735.00 | -1.70% | 41,960 |
| Nov 24, 2025 | 1,751.00 | 1,788.00 | 1,724.00 | 1,765.00 | 1,765.00 | 1.85% | 33,947 |
| Nov 21, 2025 | 1,729.00 | 1,775.00 | 1,715.00 | 1,733.00 | 1,733.00 | -0.23% | 20,825 |
| Nov 20, 2025 | 1,716.00 | 1,795.00 | 1,716.00 | 1,737.00 | 1,737.00 | 0.87% | 38,849 |
| Nov 19, 2025 | 1,777.00 | 1,777.00 | 1,719.00 | 1,722.00 | 1,722.00 | -1.03% | 72,123 |
| Nov 18, 2025 | 1,778.00 | 1,778.00 | 1,721.00 | 1,740.00 | 1,740.00 | -1.81% | 36,351 |
| Nov 17, 2025 | 1,778.00 | 1,809.00 | 1,721.00 | 1,772.00 | 1,772.00 | -0.28% | 35,427 |
| Nov 14, 2025 | 1,780.00 | 1,808.00 | 1,755.00 | 1,777.00 | 1,777.00 | -0.17% | 24,153 |
| Nov 13, 2025 | 1,774.00 | 1,797.00 | 1,774.00 | 1,780.00 | 1,780.00 | -0.50% | 19,223 |
| Nov 12, 2025 | 1,765.00 | 1,799.00 | 1,765.00 | 1,789.00 | 1,789.00 | 0.45% | 33,186 |
| Nov 11, 2025 | 1,795.00 | 1,807.00 | 1,772.00 | 1,781.00 | 1,781.00 | -0.78% | 54,420 |
| Nov 10, 2025 | 1,766.00 | 1,798.00 | 1,753.00 | 1,795.00 | 1,795.00 | 1.64% | 64,432 |
| Nov 7, 2025 | 1,729.00 | 1,795.00 | 1,729.00 | 1,766.00 | 1,766.00 | 1.32% | 143,146 |
| Nov 6, 2025 | 1,799.00 | 1,799.00 | 1,741.00 | 1,743.00 | 1,743.00 | -0.68% | 33,744 |
| Nov 5, 2025 | 1,761.00 | 1,770.00 | 1,739.00 | 1,755.00 | 1,755.00 | -0.34% | 65,056 |
| 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% | 57,029 |
| Oct 30, 2025 | 1,883.00 | 1,883.00 | 1,808.00 | 1,819.00 | 1,819.00 | -0.33% | 82,763 |
| Oct 29, 2025 | 1,825.00 | 1,829.00 | 1,820.00 | 1,825.00 | 1,825.00 | - | 26,113 |
| 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% | 54,459 |
| Oct 22, 2025 | 1,860.00 | 1,860.00 | 1,817.00 | 1,836.00 | 1,836.00 | -0.05% | 21,464 |
| 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 |