Tailim Packaging Co., Ltd. (KRX:011280)
South Korea · Delayed Price · Currency is KRW 1,728.00
-17.00 (-0.97%)
Aug 11, 2026, 12:43 PM KST
Tailim Packaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1,759.00 | 1,760.00 | 1,677.00 | 1,756.00 | 1,756.00 | 0.40% | 49,445 |
| Aug 6, 2026 | 1,749.00 | 1,749.00 | 1,700.00 | 1,749.00 | 1,749.00 | - | 11,162 |
| Aug 5, 2026 | 1,652.00 | 1,760.00 | 1,651.00 | 1,749.00 | 1,749.00 | 5.87% | 119,420 |
| Aug 4, 2026 | 1,626.00 | 1,666.00 | 1,593.00 | 1,652.00 | 1,652.00 | 0.73% | 18,924 |
| Aug 3, 2026 | 1,589.00 | 1,642.00 | 1,589.00 | 1,640.00 | 1,640.00 | 2.76% | 22,647 |
| Jul 31, 2026 | 1,554.00 | 1,605.00 | 1,554.00 | 1,596.00 | 1,596.00 | 1.53% | 42,854 |
| Jul 30, 2026 | 1,510.00 | 1,610.00 | 1,509.00 | 1,572.00 | 1,572.00 | 0.26% | 79,590 |
| Jul 29, 2026 | 1,593.00 | 1,597.00 | 1,500.00 | 1,568.00 | 1,568.00 | -1.57% | 75,852 |
| Jul 28, 2026 | 1,601.00 | 1,695.00 | 1,550.00 | 1,593.00 | 1,593.00 | -3.16% | 83,349 |
| Jul 27, 2026 | 1,659.00 | 1,690.00 | 1,632.00 | 1,645.00 | 1,645.00 | -0.84% | 13,577 |
| Jul 24, 2026 | 1,680.00 | 1,699.00 | 1,640.00 | 1,659.00 | 1,659.00 | 0.61% | 26,371 |
| Jul 23, 2026 | 1,575.00 | 1,667.00 | 1,575.00 | 1,649.00 | 1,649.00 | 3.84% | 40,867 |
| Jul 22, 2026 | 1,589.00 | 1,636.00 | 1,581.00 | 1,588.00 | 1,588.00 | -0.75% | 35,679 |
| 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 |