Tailim Packaging Co., Ltd. (KRX:011280)
South Korea · Delayed Price · Currency is KRW 1,600.00
-25.00 (-1.54%)
At close: Jul 21, 2026
Tailim Packaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,577.00 | 1,624.00 | 1,577.00 | 1,600.00 | 1,600.00 | -1.54% | 73,275 |
| Jul 20, 2026 | 1,675.00 | 1,729.00 | 1,600.00 | 1,625.00 | 1,625.00 | -4.52% | 40,223 |
| Jul 16, 2026 | 1,625.00 | 1,710.00 | 1,624.00 | 1,702.00 | 1,702.00 | 1.79% | 49,606 |
| Jul 15, 2026 | 1,631.00 | 1,700.00 | 1,630.00 | 1,672.00 | 1,672.00 | 2.26% | 27,907 |
| Jul 14, 2026 | 1,689.00 | 1,689.00 | 1,625.00 | 1,635.00 | 1,635.00 | -2.45% | 82,257 |
| Jul 13, 2026 | 1,670.00 | 1,723.00 | 1,654.00 | 1,676.00 | 1,676.00 | 0.78% | 82,802 |
| Jul 10, 2026 | 1,633.00 | 1,697.00 | 1,633.00 | 1,663.00 | 1,663.00 | 1.84% | 34,246 |
| Jul 9, 2026 | 1,683.00 | 1,708.00 | 1,631.00 | 1,633.00 | 1,633.00 | -3.77% | 145,516 |
| Jul 8, 2026 | 1,729.00 | 1,729.00 | 1,685.00 | 1,697.00 | 1,697.00 | -2.30% | 60,141 |
| Jul 7, 2026 | 1,751.00 | 1,787.00 | 1,717.00 | 1,737.00 | 1,737.00 | -1.53% | 38,810 |
| Jul 6, 2026 | 1,753.00 | 1,796.00 | 1,733.00 | 1,764.00 | 1,764.00 | 0.63% | 37,891 |
| Jul 3, 2026 | 1,800.00 | 1,800.00 | 1,732.00 | 1,753.00 | 1,753.00 | -2.61% | 105,679 |
| Jul 2, 2026 | 1,765.00 | 1,809.00 | 1,751.00 | 1,800.00 | 1,800.00 | -0.50% | 40,281 |
| Jul 1, 2026 | 1,794.00 | 1,816.00 | 1,789.00 | 1,809.00 | 1,809.00 | - | 49,533 |
| Jun 30, 2026 | 1,770.00 | 1,815.00 | 1,757.00 | 1,809.00 | 1,809.00 | -0.33% | 20,146 |
| Jun 29, 2026 | 1,661.00 | 1,829.00 | 1,661.00 | 1,815.00 | 1,815.00 | 9.07% | 79,388 |
| Jun 26, 2026 | 1,735.00 | 1,735.00 | 1,658.00 | 1,664.00 | 1,664.00 | -4.48% | 183,694 |
| Jun 25, 2026 | 1,865.00 | 1,899.00 | 1,725.00 | 1,742.00 | 1,742.00 | -6.99% | 271,670 |
| Jun 24, 2026 | 1,903.00 | 1,917.00 | 1,812.00 | 1,873.00 | 1,873.00 | -1.58% | 148,289 |
| Jun 23, 2026 | 1,956.00 | 2,060.00 | 1,895.00 | 1,903.00 | 1,903.00 | -3.45% | 112,064 |
| Jun 22, 2026 | 2,000.00 | 2,030.00 | 1,908.00 | 1,971.00 | 1,971.00 | -3.62% | 86,731 |
| Jun 19, 2026 | 2,055.00 | 2,095.00 | 1,980.00 | 2,045.00 | 2,045.00 | -0.97% | 99,738 |
| Jun 18, 2026 | 2,095.00 | 2,155.00 | 2,020.00 | 2,065.00 | 2,065.00 | -1.43% | 252,532 |
| Jun 17, 2026 | 2,085.00 | 2,135.00 | 2,065.00 | 2,095.00 | 2,095.00 | 0.48% | 121,604 |
| Jun 16, 2026 | 2,090.00 | 2,155.00 | 2,015.00 | 2,085.00 | 2,085.00 | -0.24% | 164,009 |
| Jun 15, 2026 | 2,050.00 | 2,160.00 | 2,020.00 | 2,090.00 | 2,090.00 | 1.95% | 210,445 |
| Jun 12, 2026 | 1,922.00 | 2,110.00 | 1,922.00 | 2,050.00 | 2,050.00 | 6.66% | 497,390 |
| Jun 11, 2026 | 1,788.00 | 1,967.00 | 1,783.00 | 1,922.00 | 1,922.00 | 7.37% | 364,462 |
| Jun 10, 2026 | 1,793.00 | 1,845.00 | 1,775.00 | 1,790.00 | 1,790.00 | -0.39% | 117,018 |
| Jun 9, 2026 | 1,850.00 | 1,850.00 | 1,750.00 | 1,797.00 | 1,797.00 | -1.53% | 116,678 |
| Jun 8, 2026 | 1,800.00 | 1,935.00 | 1,740.00 | 1,825.00 | 1,825.00 | -1.78% | 139,407 |
| Jun 5, 2026 | 1,902.00 | 1,979.00 | 1,829.00 | 1,858.00 | 1,858.00 | -2.26% | 167,653 |
| Jun 4, 2026 | 1,798.00 | 1,917.00 | 1,740.00 | 1,901.00 | 1,901.00 | 5.96% | 196,596 |
| Jun 2, 2026 | 1,834.00 | 1,854.00 | 1,733.00 | 1,794.00 | 1,794.00 | -2.45% | 163,677 |
| Jun 1, 2026 | 1,817.00 | 1,874.00 | 1,715.00 | 1,839.00 | 1,839.00 | 1.16% | 168,667 |
| May 29, 2026 | 1,797.00 | 1,829.00 | 1,739.00 | 1,818.00 | 1,818.00 | 0.33% | 108,302 |
| May 28, 2026 | 1,839.00 | 1,840.00 | 1,715.00 | 1,812.00 | 1,812.00 | 1.23% | 122,692 |
| May 27, 2026 | 1,832.00 | 1,833.00 | 1,787.00 | 1,790.00 | 1,790.00 | -3.09% | 122,612 |
| May 26, 2026 | 1,827.00 | 1,858.00 | 1,810.00 | 1,847.00 | 1,847.00 | 1.15% | 75,722 |
| May 22, 2026 | 1,802.00 | 1,850.00 | 1,802.00 | 1,826.00 | 1,826.00 | 1.39% | 57,520 |
| May 21, 2026 | 1,792.00 | 1,844.00 | 1,792.00 | 1,801.00 | 1,801.00 | -0.06% | 110,335 |
| May 20, 2026 | 1,859.00 | 1,880.00 | 1,802.00 | 1,802.00 | 1,802.00 | -3.12% | 176,026 |
| May 19, 2026 | 1,874.00 | 1,908.00 | 1,838.00 | 1,860.00 | 1,860.00 | -2.11% | 92,080 |
| May 18, 2026 | 1,865.00 | 1,906.00 | 1,832.00 | 1,900.00 | 1,900.00 | -0.52% | 138,867 |
| May 15, 2026 | 1,910.00 | 1,947.00 | 1,871.00 | 1,910.00 | 1,910.00 | - | 168,823 |
| May 14, 2026 | 1,843.00 | 1,935.00 | 1,843.00 | 1,910.00 | 1,910.00 | 2.91% | 139,512 |
| May 13, 2026 | 1,889.00 | 1,918.00 | 1,853.00 | 1,856.00 | 1,856.00 | -1.75% | 167,256 |
| May 12, 2026 | 1,903.00 | 1,915.00 | 1,868.00 | 1,889.00 | 1,889.00 | -0.68% | 318,268 |
| May 11, 2026 | 1,972.00 | 1,972.00 | 1,902.00 | 1,902.00 | 1,902.00 | -3.55% | 206,040 |
| May 8, 2026 | 1,988.00 | 2,010.00 | 1,959.00 | 1,972.00 | 1,972.00 | -0.80% | 151,580 |