Tae Yang 3C Co., Ltd. (XKON:052960)
3,400.00
+250.00 (7.94%)
At close: Oct 2, 2025
Tae Yang 3C Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 11, 2025 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.13% | 2 |
Aug 8, 2025 | 3,700.00 | 3,795.00 | 3,690.00 | 3,795.00 | 3,795.00 | 11.45% | 25 |
Aug 7, 2025 | 3,700.00 | 3,700.00 | 3,400.00 | 3,405.00 | 3,405.00 | -0.44% | 92 |
Aug 6, 2025 | 3,700.00 | 3,700.00 | 3,400.00 | 3,420.00 | 3,420.00 | -2.29% | 30 |
Aug 5, 2025 | 3,700.00 | 3,700.00 | 3,500.00 | 3,500.00 | 3,500.00 | -2.64% | 149 |
Aug 4, 2025 | 3,800.00 | 3,800.00 | 3,400.00 | 3,595.00 | 3,595.00 | -5.39% | 49 |
Aug 1, 2025 | 3,795.00 | 3,800.00 | 3,500.00 | 3,800.00 | 3,800.00 | 0.13% | 216 |
Jul 31, 2025 | 3,795.00 | 3,795.00 | 3,510.00 | 3,795.00 | 3,795.00 | 8.27% | 23 |
Jul 30, 2025 | 3,900.00 | 4,000.00 | 3,500.00 | 3,505.00 | 3,505.00 | -6.53% | 657 |
Jul 29, 2025 | 3,600.00 | 3,900.00 | 3,600.00 | 3,750.00 | 3,750.00 | 4.17% | 1,042 |
Jul 28, 2025 | 3,600.00 | 3,600.00 | 3,595.00 | 3,600.00 | 3,600.00 | 0.14% | 79 |
Jul 25, 2025 | 3,600.00 | 3,600.00 | 3,300.00 | 3,595.00 | 3,595.00 | 0.14% | 4 |
Jul 24, 2025 | 3,600.00 | 3,600.00 | 3,590.00 | 3,590.00 | 3,590.00 | -0.28% | 7 |