Tailim Packaging Co., Ltd. (KRX:011280)
South Korea · Delayed Price · Currency is KRW 1,396.00
-47.00 (-3.26%)
At close: Sep 22, 2026
Tailim Packaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,444.00 | 1,475.00 | 1,302.00 | 1,396.00 | 1,396.00 | -3.26% | 342,509 |
| Sep 21, 2026 | 1,528.00 | 1,528.00 | 1,442.00 | 1,443.00 | 1,443.00 | -4.56% | 136,978 |
| Sep 18, 2026 | 1,535.00 | 1,535.00 | 1,510.00 | 1,512.00 | 1,512.00 | -0.26% | 12,172 |
| Sep 17, 2026 | 1,537.00 | 1,537.00 | 1,512.00 | 1,516.00 | 1,516.00 | -0.26% | 9,616 |
| Sep 16, 2026 | 1,528.00 | 1,528.00 | 1,496.00 | 1,520.00 | 1,520.00 | -0.39% | 22,754 |
| Sep 15, 2026 | 1,550.00 | 1,580.00 | 1,520.00 | 1,526.00 | 1,526.00 | -1.29% | 31,611 |
| Sep 14, 2026 | 1,568.00 | 1,575.00 | 1,520.00 | 1,546.00 | 1,546.00 | -1.40% | 40,212 |
| Sep 11, 2026 | 1,579.00 | 1,585.00 | 1,555.00 | 1,568.00 | 1,568.00 | -0.70% | 25,692 |
| Sep 10, 2026 | 1,576.00 | 1,599.00 | 1,510.00 | 1,579.00 | 1,579.00 | 0.13% | 16,763 |
| Sep 9, 2026 | 1,573.00 | 1,580.00 | 1,535.00 | 1,577.00 | 1,577.00 | 0.25% | 52,681 |
| Sep 8, 2026 | 1,606.00 | 1,609.00 | 1,562.00 | 1,573.00 | 1,573.00 | -2.24% | 67,190 |
| Sep 7, 2026 | 1,642.00 | 1,643.00 | 1,609.00 | 1,609.00 | 1,609.00 | -0.68% | 18,171 |
| Sep 4, 2026 | 1,641.00 | 1,641.00 | 1,609.00 | 1,620.00 | 1,620.00 | - | 2,839 |
| Sep 3, 2026 | 1,602.00 | 1,679.00 | 1,590.00 | 1,620.00 | 1,620.00 | -1.64% | 25,338 |
| Sep 2, 2026 | 1,650.00 | 1,660.00 | 1,614.00 | 1,647.00 | 1,647.00 | -0.18% | 8,601 |
| Sep 1, 2026 | 1,634.00 | 1,683.00 | 1,615.00 | 1,650.00 | 1,650.00 | 1.10% | 18,431 |
| Aug 31, 2026 | 1,675.00 | 1,699.00 | 1,620.00 | 1,632.00 | 1,632.00 | -2.57% | 16,414 |
| Aug 28, 2026 | 1,649.00 | 1,680.00 | 1,627.00 | 1,675.00 | 1,675.00 | 1.58% | 38,951 |
| Aug 27, 2026 | 1,711.00 | 1,712.00 | 1,630.00 | 1,649.00 | 1,649.00 | -3.57% | 54,091 |
| Aug 26, 2026 | 1,724.00 | 1,731.00 | 1,683.00 | 1,710.00 | 1,710.00 | -0.81% | 10,239 |
| Aug 25, 2026 | 1,688.00 | 1,725.00 | 1,660.00 | 1,724.00 | 1,724.00 | 2.13% | 15,566 |
| Aug 24, 2026 | 1,732.00 | 1,732.00 | 1,669.00 | 1,688.00 | 1,688.00 | -2.54% | 17,560 |
| Aug 21, 2026 | 1,707.00 | 1,732.00 | 1,657.00 | 1,732.00 | 1,732.00 | 1.46% | 31,826 |
| Aug 20, 2026 | 1,759.00 | 1,759.00 | 1,671.00 | 1,707.00 | 1,707.00 | 0.18% | 13,931 |
| Aug 19, 2026 | 1,703.00 | 1,745.00 | 1,682.00 | 1,704.00 | 1,704.00 | -0.76% | 20,197 |
| Aug 18, 2026 | 1,681.00 | 1,744.00 | 1,661.00 | 1,717.00 | 1,717.00 | -0.64% | 77,730 |
| Aug 14, 2026 | 1,735.00 | 1,740.00 | 1,701.00 | 1,728.00 | 1,728.00 | -0.40% | 36,311 |
| Aug 13, 2026 | 1,738.00 | 1,742.00 | 1,711.00 | 1,735.00 | 1,735.00 | -0.17% | 45,252 |
| Aug 12, 2026 | 1,755.00 | 1,765.00 | 1,719.00 | 1,738.00 | 1,738.00 | 0.23% | 38,855 |
| Aug 11, 2026 | 1,740.00 | 1,762.00 | 1,713.00 | 1,734.00 | 1,734.00 | -0.63% | 53,967 |
| Aug 10, 2026 | 1,750.00 | 1,767.00 | 1,714.00 | 1,745.00 | 1,745.00 | -0.63% | 55,438 |
| 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 | - | 11,164 |
| Aug 5, 2026 | 1,652.00 | 1,760.00 | 1,651.00 | 1,749.00 | 1,749.00 | 5.87% | 119,550 |
| 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% | 42,861 |
| Jul 30, 2026 | 1,510.00 | 1,610.00 | 1,509.00 | 1,572.00 | 1,572.00 | 0.26% | 79,800 |
| 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% | 83,374 |
| 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% | 26,431 |
| Jul 23, 2026 | 1,575.00 | 1,667.00 | 1,575.00 | 1,649.00 | 1,649.00 | 3.84% | 41,227 |
| 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% | 73,309 |
| Jul 20, 2026 | 1,675.00 | 1,729.00 | 1,600.00 | 1,625.00 | 1,625.00 | -4.52% | 40,935 |
| Jul 16, 2026 | 1,625.00 | 1,710.00 | 1,624.00 | 1,702.00 | 1,702.00 | 1.79% | 49,656 |
| Jul 15, 2026 | 1,631.00 | 1,700.00 | 1,630.00 | 1,672.00 | 1,672.00 | 2.26% | 29,530 |
| Jul 14, 2026 | 1,689.00 | 1,689.00 | 1,625.00 | 1,635.00 | 1,635.00 | -2.45% | 228,639 |
| Jul 13, 2026 | 1,670.00 | 1,723.00 | 1,654.00 | 1,676.00 | 1,676.00 | 0.78% | 82,802 |