Tae Yang 3C Co., Ltd. (XKON:052960)
3,800.00
+5.00 (0.13%)
At close: Aug 1, 2025, 3:30 PM KST
SolarWinds Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 3,795.00 | 3,800.00 | 3,500.00 | 3,800.00 | - | 0.13% | 216 |
Jul 31, 2025 | 3,795.00 | 3,795.00 | 3,510.00 | 3,795.00 | - | 8.27% | 23 |
Jul 30, 2025 | 3,900.00 | 4,000.00 | 3,500.00 | 3,505.00 | - | -6.53% | 657 |
Jul 29, 2025 | 3,600.00 | 3,900.00 | 3,600.00 | 3,750.00 | - | 4.17% | 1,042 |
Jul 28, 2025 | 3,600.00 | 3,600.00 | 3,595.00 | 3,600.00 | - | 0.14% | 79 |
Jul 25, 2025 | 3,600.00 | 3,600.00 | 3,300.00 | 3,595.00 | - | 0.14% | 4 |
Jul 24, 2025 | 3,600.00 | 3,600.00 | 3,590.00 | 3,590.00 | - | -0.28% | 7 |
Jul 23, 2025 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 2.86% | 1 |
Jul 22, 2025 | 3,500.00 | 3,600.00 | 3,300.00 | 3,500.00 | - | 1.45% | 22 |
Jul 21, 2025 | 3,400.00 | 3,450.00 | 3,400.00 | 3,450.00 | - | 1.47% | 4 |
Jul 18, 2025 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | 6.25% | 11 |
Jul 17, 2025 | 3,175.00 | 3,200.00 | 3,175.00 | 3,200.00 | - | 3.23% | 13 |
Jul 16, 2025 | 3,195.00 | 3,465.00 | 3,100.00 | 3,100.00 | - | 2.82% | 527 |
Jul 15, 2025 | 3,400.00 | 3,400.00 | 3,015.00 | 3,015.00 | - | -5.78% | 137 |
Jul 14, 2025 | 3,095.00 | 3,445.00 | 3,095.00 | 3,200.00 | - | 6.67% | 430 |
Jul 11, 2025 | 2,995.00 | 3,000.00 | 2,740.00 | 3,000.00 | - | 3.45% | 232 |
Jul 10, 2025 | 2,860.00 | 3,280.00 | 2,860.00 | 2,900.00 | - | 1.40% | 12 |
Jul 9, 2025 | 2,905.00 | 3,000.00 | 2,705.00 | 2,860.00 | - | -7.59% | 177 |
Jul 8, 2025 | 3,095.00 | 3,095.00 | 3,000.00 | 3,095.00 | - | 3.17% | 5 |
Jul 7, 2025 | 3,195.00 | 3,195.00 | 2,900.00 | 3,000.00 | - | -3.23% | 32 |
Jul 4, 2025 | 3,195.00 | 3,195.00 | 3,100.00 | 3,100.00 | - | 2.99% | 16 |
Jul 3, 2025 | 2,995.00 | 3,195.00 | 2,995.00 | 3,010.00 | - | 7.31% | 57 |
Jul 2, 2025 | 3,095.00 | 3,095.00 | 2,805.00 | 2,805.00 | - | -9.37% | 725 |
Jul 1, 2025 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | - | - | 13 |
Jun 30, 2025 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | - | 3.17% | 2 |
Jun 27, 2025 | 3,005.00 | 3,085.00 | 3,000.00 | 3,000.00 | - | -1.80% | 155 |
Jun 26, 2025 | 2,905.00 | 3,090.00 | 2,905.00 | 3,055.00 | - | 1.83% | 5 |
Jun 25, 2025 | 3,095.00 | 3,095.00 | 2,700.00 | 3,000.00 | - | - | 3,977 |
Jun 24, 2025 | 3,195.00 | 3,195.00 | 3,000.00 | 3,000.00 | - | - | 96 |
Jun 23, 2025 | 3,170.00 | 3,170.00 | 3,000.00 | 3,000.00 | - | -4.61% | 114 |
Jun 20, 2025 | 3,190.00 | 3,190.00 | 3,145.00 | 3,145.00 | - | -1.56% | 527 |
Jun 19, 2025 | 3,195.00 | 3,195.00 | 3,005.00 | 3,195.00 | - | 3.06% | 14 |
Jun 18, 2025 | 3,095.00 | 3,100.00 | 3,000.00 | 3,100.00 | - | 0.16% | 35 |
Jun 17, 2025 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | - | 5.99% | 13 |
Jun 16, 2025 | 3,095.00 | 3,095.00 | 2,920.00 | 2,920.00 | - | -2.67% | 17 |
Jun 13, 2025 | 2,800.00 | 3,440.00 | 2,800.00 | 3,000.00 | - | 0.17% | 250 |
Jun 12, 2025 | 2,895.00 | 2,995.00 | 2,895.00 | 2,995.00 | - | 3.45% | 152 |
Jun 11, 2025 | 2,895.00 | 2,895.00 | 2,895.00 | 2,895.00 | - | - | 1 |
Jun 10, 2025 | 2,895.00 | 2,895.00 | 2,895.00 | 2,895.00 | - | - | 1 |
Jun 9, 2025 | 2,895.00 | 2,895.00 | 2,895.00 | 2,895.00 | - | 3.39% | 5 |
Jun 5, 2025 | 2,895.00 | 2,900.00 | 2,800.00 | 2,800.00 | - | - | 60 |
Jun 4, 2025 | 2,800.00 | 2,900.00 | 2,800.00 | 2,800.00 | - | 0.18% | 37 |
Jun 2, 2025 | 2,795.00 | 2,800.00 | 2,795.00 | 2,795.00 | - | - | 32 |
May 30, 2025 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | - | 2.76% | 29 |
May 29, 2025 | 2,875.00 | 2,875.00 | 2,720.00 | 2,720.00 | - | -15.00% | 64 |
May 28, 2025 | 3,285.00 | 3,285.00 | 3,200.00 | 3,200.00 | - | 10.92% | 9 |
May 27, 2025 | 2,885.00 | 2,885.00 | 2,885.00 | 2,885.00 | - | 3.04% | 3 |
May 26, 2025 | 2,700.00 | 2,895.00 | 2,600.00 | 2,800.00 | - | 10.89% | 189 |
May 23, 2025 | 3,090.00 | 3,090.00 | 2,500.00 | 2,525.00 | - | -13.82% | 4,925 |
May 22, 2025 | 3,395.00 | 3,395.00 | 2,890.00 | 2,930.00 | - | -13.70% | 735 |