Tailim Packaging Co., Ltd. (KRX:011280)
South Korea · Delayed Price · Currency is KRW 1,860.00
-40.00 (-2.11%)
May 19, 2026, 3:30 PM KST
Tailim Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,865.00 | 1,906.00 | 1,832.00 | 1,900.00 | 1,900.00 | -0.52% | 137,667 |
| 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 |
| May 7, 2026 | 2,020.00 | 2,020.00 | 1,983.00 | 1,988.00 | 1,988.00 | -0.85% | 135,152 |
| May 6, 2026 | 2,085.00 | 2,085.00 | 1,999.00 | 2,005.00 | 2,005.00 | -3.37% | 378,480 |
| May 4, 2026 | 2,125.00 | 2,125.00 | 2,050.00 | 2,075.00 | 2,075.00 | -0.95% | 457,473 |
| Apr 30, 2026 | 2,095.00 | 2,135.00 | 2,080.00 | 2,095.00 | 2,095.00 | - | 232,532 |
| Apr 29, 2026 | 2,090.00 | 2,115.00 | 2,080.00 | 2,095.00 | 2,095.00 | 0.48% | 129,307 |
| Apr 28, 2026 | 2,105.00 | 2,135.00 | 2,085.00 | 2,085.00 | 2,085.00 | -1.18% | 226,304 |
| Apr 27, 2026 | 2,135.00 | 2,160.00 | 2,105.00 | 2,110.00 | 2,110.00 | -0.94% | 158,155 |
| Apr 24, 2026 | 2,165.00 | 2,190.00 | 2,100.00 | 2,130.00 | 2,130.00 | - | 246,998 |
| Apr 23, 2026 | 2,150.00 | 2,180.00 | 2,105.00 | 2,130.00 | 2,130.00 | -0.70% | 295,806 |
| Apr 22, 2026 | 2,155.00 | 2,195.00 | 2,145.00 | 2,145.00 | 2,145.00 | -0.46% | 183,152 |
| Apr 21, 2026 | 2,205.00 | 2,220.00 | 2,155.00 | 2,155.00 | 2,155.00 | -1.82% | 338,505 |
| Apr 20, 2026 | 2,225.00 | 2,295.00 | 2,195.00 | 2,195.00 | 2,195.00 | -1.13% | 425,456 |
| Apr 17, 2026 | 2,240.00 | 2,340.00 | 2,205.00 | 2,220.00 | 2,220.00 | -1.77% | 450,100 |
| Apr 16, 2026 | 2,235.00 | 2,325.00 | 2,190.00 | 2,260.00 | 2,260.00 | 2.03% | 775,365 |
| Apr 15, 2026 | 2,325.00 | 2,370.00 | 2,200.00 | 2,215.00 | 2,215.00 | -4.73% | 1,277,188 |
| Apr 14, 2026 | 2,250.00 | 2,480.00 | 2,200.00 | 2,325.00 | 2,325.00 | 1.53% | 4,537,763 |
| Apr 13, 2026 | 2,325.00 | 2,620.00 | 2,195.00 | 2,290.00 | 2,290.00 | 6.51% | 12,303,580 |
| Apr 10, 2026 | 2,025.00 | 2,190.00 | 2,020.00 | 2,150.00 | 2,150.00 | 6.70% | 816,450 |
| Apr 9, 2026 | 2,005.00 | 2,075.00 | 1,984.00 | 2,015.00 | 2,015.00 | 1.77% | 699,606 |
| Apr 8, 2026 | 2,020.00 | 2,075.00 | 1,972.00 | 1,980.00 | 1,980.00 | -5.71% | 1,184,107 |
| Apr 7, 2026 | 2,080.00 | 2,285.00 | 2,060.00 | 2,100.00 | 2,100.00 | -0.94% | 3,011,814 |
| Apr 6, 2026 | 2,110.00 | 2,350.00 | 2,050.00 | 2,120.00 | 2,120.00 | 1.68% | 5,115,747 |
| Apr 3, 2026 | 2,080.00 | 2,155.00 | 2,035.00 | 2,085.00 | 2,085.00 | -0.24% | 721,333 |
| Apr 2, 2026 | 2,100.00 | 2,210.00 | 2,030.00 | 2,090.00 | 2,090.00 | -0.48% | 2,487,224 |
| Apr 1, 2026 | 2,095.00 | 2,130.00 | 2,000.00 | 2,100.00 | 2,100.00 | 0.48% | 827,999 |
| Mar 31, 2026 | 2,220.00 | 2,220.00 | 2,085.00 | 2,090.00 | 2,090.00 | -4.78% | 947,749 |
| Mar 30, 2026 | 2,370.00 | 2,495.00 | 2,195.00 | 2,195.00 | 2,195.00 | -0.45% | 2,554,796 |
| Mar 27, 2026 | 2,585.00 | 2,665.00 | 2,170.00 | 2,205.00 | 2,205.00 | -11.62% | 6,939,737 |
| Mar 26, 2026 | 2,200.00 | 2,830.00 | 2,065.00 | 2,495.00 | 2,495.00 | 13.41% | 21,106,560 |
| Mar 25, 2026 | 1,990.00 | 2,200.00 | 1,934.00 | 2,200.00 | 2,200.00 | 13.81% | 1,427,285 |
| Mar 24, 2026 | 1,877.00 | 2,000.00 | 1,857.00 | 1,933.00 | 1,933.00 | 3.70% | 346,762 |
| Mar 23, 2026 | 1,935.00 | 1,935.00 | 1,853.00 | 1,864.00 | 1,864.00 | -3.67% | 111,124 |
| Mar 20, 2026 | 1,901.00 | 1,937.00 | 1,897.00 | 1,935.00 | 1,935.00 | 1.36% | 84,190 |
| 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% | 71,455 |
| Mar 17, 2026 | 1,923.00 | 1,990.00 | 1,904.00 | 1,940.00 | 1,940.00 | 0.88% | 200,894 |
| 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% | 51,251 |
| Mar 12, 2026 | 1,823.00 | 1,879.00 | 1,823.00 | 1,879.00 | 1,879.00 | 2.12% | 49,209 |
| Mar 11, 2026 | 1,841.00 | 1,896.00 | 1,828.00 | 1,840.00 | 1,840.00 | -0.05% | 103,560 |
| Mar 10, 2026 | 1,909.00 | 1,909.00 | 1,829.00 | 1,841.00 | 1,841.00 | 0.16% | 87,603 |
| Mar 9, 2026 | 1,823.00 | 1,859.00 | 1,811.00 | 1,838.00 | 1,838.00 | -3.31% | 182,271 |
| Mar 6, 2026 | 1,918.00 | 1,918.00 | 1,870.00 | 1,901.00 | 1,901.00 | -0.89% | 108,069 |