Tailim Packaging Co., Ltd. (KRX:011280)
South Korea · Delayed Price · Currency is KRW 1,816.00
-9.00 (-0.49%)
Last updated: Jun 9, 2026, 2:20 PM KST
Tailim Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1,800.00 | 1,935.00 | 1,740.00 | 1,825.00 | 1,825.00 | -1.78% | 137,876 |
| Jun 5, 2026 | 1,902.00 | 1,979.00 | 1,829.00 | 1,858.00 | 1,858.00 | -2.26% | 167,643 |
| Jun 4, 2026 | 1,798.00 | 1,917.00 | 1,740.00 | 1,901.00 | 1,901.00 | 5.96% | 191,761 |
| 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% | 168,254 |
| May 29, 2026 | 1,797.00 | 1,829.00 | 1,739.00 | 1,818.00 | 1,818.00 | 0.33% | 108,183 |
| 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% | 122,529 |
| 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% | 110,010 |
| 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 |
| 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 |