Tae Yang 3C Co., Ltd. (XKON:052960)
3,200.00
-5.00 (-0.16%)
At close: Oct 24, 2025
Tae Yang 3C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3,100.00 | 3,400.00 | 3,100.00 | 3,115.00 | 3,115.00 | -5.61% | 43 |
| Oct 27, 2025 | 3,200.00 | 3,400.00 | 3,100.00 | 3,300.00 | 3,300.00 | 3.13% | 260 |
| Oct 24, 2025 | 3,495.00 | 3,495.00 | 3,200.00 | 3,200.00 | 3,200.00 | -0.16% | 12 |
| Oct 23, 2025 | 3,495.00 | 3,495.00 | 3,205.00 | 3,205.00 | 3,205.00 | -2.88% | 49 |
| Oct 22, 2025 | 3,295.00 | 3,300.00 | 3,295.00 | 3,300.00 | 3,300.00 | 3.13% | 18 |
| Oct 21, 2025 | 3,495.00 | 3,495.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | 92 |
| Oct 20, 2025 | 3,495.00 | 3,495.00 | 3,200.00 | 3,200.00 | 3,200.00 | -8.44% | 3 |
| Oct 17, 2025 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 2.95% | 5 |
| Oct 16, 2025 | 3,400.00 | 3,495.00 | 3,395.00 | 3,395.00 | 3,395.00 | - | 44 |
| Oct 15, 2025 | 3,395.00 | 3,395.00 | 3,130.00 | 3,395.00 | 3,395.00 | - | 260 |
| Oct 14, 2025 | 3,400.00 | 3,400.00 | 2,915.00 | 3,395.00 | 3,395.00 | 6.09% | 1,117 |
| Oct 13, 2025 | 3,495.00 | 3,495.00 | 3,200.00 | 3,200.00 | 3,200.00 | -8.57% | 21 |
| Oct 10, 2025 | 3,200.00 | 3,500.00 | 3,200.00 | 3,500.00 | 3,500.00 | 2.94% | 387 |
| Oct 2, 2025 | 3,400.00 | 3,400.00 | 3,395.00 | 3,400.00 | 3,400.00 | 7.94% | 17 |
| Oct 1, 2025 | 3,395.00 | 3,395.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.80% | 25 |
| Sep 30, 2025 | 3,695.00 | 3,695.00 | 3,030.00 | 3,125.00 | 3,125.00 | -8.09% | 2,477 |
| Sep 29, 2025 | 3,695.00 | 3,695.00 | 3,400.00 | 3,400.00 | 3,400.00 | -5.56% | 5 |
| Sep 26, 2025 | 3,400.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 2.86% | 2 |
| Sep 25, 2025 | 3,500.00 | 3,700.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 593 |
| Sep 24, 2025 | 3,455.00 | 3,690.00 | 3,405.00 | 3,500.00 | 3,500.00 | 2.79% | 622 |
| Sep 23, 2025 | 3,500.00 | 3,600.00 | 3,400.00 | 3,405.00 | 3,405.00 | -10.28% | 324 |
| Sep 22, 2025 | 3,605.00 | 3,795.00 | 3,265.00 | 3,795.00 | 3,795.00 | - | 592 |
| Sep 19, 2025 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 7.20% | 30 |
| Sep 18, 2025 | 3,795.00 | 3,800.00 | 3,530.00 | 3,540.00 | 3,540.00 | -5.60% | 643 |
| Sep 17, 2025 | 3,805.00 | 4,000.00 | 3,235.00 | 3,750.00 | 3,750.00 | -1.45% | 591 |
| Sep 16, 2025 | 4,000.00 | 4,000.00 | 3,805.00 | 3,805.00 | 3,805.00 | -4.88% | 899 |
| Sep 15, 2025 | 4,000.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 0.25% | 10 |
| Sep 12, 2025 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 5.00% | 1 |
| Sep 11, 2025 | 3,995.00 | 4,000.00 | 3,800.00 | 3,800.00 | 3,800.00 | -4.88% | 178 |
| Sep 10, 2025 | 3,990.00 | 4,100.00 | 3,800.00 | 3,995.00 | 3,995.00 | 6.96% | 2,755 |
| Sep 9, 2025 | 4,000.00 | 4,000.00 | 3,720.00 | 3,735.00 | 3,735.00 | 0.95% | 30 |
| Sep 8, 2025 | 3,980.00 | 3,980.00 | 3,700.00 | 3,700.00 | 3,700.00 | -2.63% | 5 |
| Sep 5, 2025 | 3,990.00 | 3,990.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 3 |
| Sep 4, 2025 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | -2.56% | 12 |
| Sep 3, 2025 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 5.41% | 1 |
| Sep 2, 2025 | 3,900.00 | 3,900.00 | 3,700.00 | 3,700.00 | 3,700.00 | -5.13% | 2 |
| Sep 1, 2025 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 2 |
| Aug 29, 2025 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 1 |
| Aug 28, 2025 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 2.63% | 1 |
| Aug 27, 2025 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 5.56% | 10 |
| Aug 26, 2025 | 3,800.00 | 3,800.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 2 |
| Aug 25, 2025 | 3,800.00 | 3,800.00 | 3,600.00 | 3,600.00 | 3,600.00 | -5.26% | 4 |
| Aug 22, 2025 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 8.42% | 1 |
| Aug 21, 2025 | 3,800.00 | 3,800.00 | 3,505.00 | 3,505.00 | 3,505.00 | -5.01% | 7 |
| Aug 20, 2025 | 3,700.00 | 3,700.00 | 3,600.00 | 3,690.00 | 3,690.00 | - | 9 |
| Aug 19, 2025 | 3,700.00 | 3,700.00 | 3,690.00 | 3,690.00 | 3,690.00 | 8.53% | 37 |
| Aug 18, 2025 | 3,495.00 | 4,015.00 | 3,315.00 | 3,400.00 | 3,400.00 | -2.72% | 407 |
| Aug 14, 2025 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 5.91% | 1 |
| Aug 13, 2025 | 3,420.00 | 3,700.00 | 2,925.00 | 3,300.00 | 3,300.00 | -3.51% | 350 |
| Aug 12, 2025 | 3,800.00 | 3,800.00 | 3,415.00 | 3,420.00 | 3,420.00 | -10.00% | 456 |