Tae Yang 3C Co., Ltd. (XKON:052960)
South Korea · Delayed Price · Currency is KRW 3,195.00
-60.00 (-1.84%)
At close: Jul 31, 2026
Tae Yang 3C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,300.00 | 3,300.00 | 3,195.00 | 3,195.00 | 3,195.00 | -1.84% | 4 |
| Jul 30, 2026 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | -1.21% | 1 |
| Jul 28, 2026 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.61% | 1 |
| Jul 27, 2026 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | -0.61% | 1 |
| Jul 24, 2026 | 3,105.00 | 3,390.00 | 2,910.00 | 3,295.00 | 3,295.00 | -2.95% | 1,447 |
| Jul 23, 2026 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.15% | 10 |
| Jul 22, 2026 | 3,340.00 | 3,390.00 | 3,340.00 | 3,390.00 | 3,390.00 | 0.44% | 74 |
| Jul 21, 2026 | 3,395.00 | 3,395.00 | 3,375.00 | 3,375.00 | 3,375.00 | -0.74% | 168 |
| Jul 20, 2026 | 3,395.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | 0.15% | 57 |
| Jul 16, 2026 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.15% | 1 |
| Jul 15, 2026 | 3,195.00 | 3,395.00 | 3,190.00 | 3,390.00 | 3,390.00 | 4.95% | 1,336 |
| Jul 14, 2026 | 3,295.00 | 3,295.00 | 3,230.00 | 3,230.00 | 3,230.00 | 1.10% | 234 |
| Jul 13, 2026 | 3,305.00 | 3,400.00 | 3,015.00 | 3,195.00 | 3,195.00 | -5.47% | 2,321 |
| Jul 10, 2026 | 3,395.00 | 3,395.00 | 3,300.00 | 3,380.00 | 3,380.00 | 0.15% | 151 |
| Jul 9, 2026 | 3,150.00 | 3,375.00 | 3,150.00 | 3,375.00 | 3,375.00 | 2.74% | 150 |
| Jul 8, 2026 | 3,725.00 | 3,725.00 | 3,155.00 | 3,285.00 | 3,285.00 | -0.45% | 45 |
| Jul 7, 2026 | 3,105.00 | 3,395.00 | 3,060.00 | 3,300.00 | 3,300.00 | - | 122 |
| Jul 6, 2026 | 3,295.00 | 3,300.00 | 3,295.00 | 3,300.00 | 3,300.00 | 0.15% | 20 |
| Jul 3, 2026 | 3,100.00 | 3,380.00 | 3,075.00 | 3,295.00 | 3,295.00 | -2.95% | 322 |
| Jul 2, 2026 | 3,395.00 | 3,395.00 | 3,300.00 | 3,395.00 | 3,395.00 | -1.74% | 222 |
| Jul 1, 2026 | 3,475.00 | 3,475.00 | 3,455.00 | 3,455.00 | 3,455.00 | -0.72% | 76 |
| Jun 30, 2026 | 3,490.00 | 3,490.00 | 3,480.00 | 3,480.00 | 3,480.00 | 1.02% | 3 |
| Jun 29, 2026 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | -0.43% | - |
| Jun 26, 2026 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.44% | 1 |
| Jun 25, 2026 | 3,495.00 | 3,495.00 | 3,445.00 | 3,445.00 | 3,445.00 | -0.29% | 51 |
| Jun 24, 2026 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | -0.72% | 50 |
| Jun 23, 2026 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | -2.52% | 1 |
| Jun 22, 2026 | 3,585.00 | 3,585.00 | 3,305.00 | 3,570.00 | 3,570.00 | 0.28% | 108 |
| Jun 19, 2026 | 3,300.00 | 3,560.00 | 3,300.00 | 3,560.00 | 3,560.00 | -0.28% | 63 |
| Jun 18, 2026 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | -0.14% | 10 |
| Jun 17, 2026 | 3,585.00 | 3,585.00 | 3,575.00 | 3,575.00 | 3,575.00 | -0.42% | 151 |
| Jun 16, 2026 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.28% | 50 |
| Jun 15, 2026 | 3,585.00 | 3,585.00 | 3,405.00 | 3,580.00 | 3,580.00 | 0.14% | 172 |
| Jun 12, 2026 | 3,580.00 | 3,585.00 | 3,500.00 | 3,575.00 | 3,575.00 | -0.28% | 200 |
| Jun 11, 2026 | 3,300.00 | 3,590.00 | 3,300.00 | 3,585.00 | 3,585.00 | -3.11% | 130 |
| Jun 10, 2026 | 3,975.00 | 3,975.00 | 3,175.00 | 3,700.00 | 3,700.00 | 3.35% | 209 |
| Jun 9, 2026 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | -0.28% | - |
| Jun 8, 2026 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 2.72% | 50 |
| Jun 5, 2026 | 3,305.00 | 3,495.00 | 3,305.00 | 3,495.00 | 3,495.00 | - | 1,082 |
| Jun 4, 2026 | 3,480.00 | 3,495.00 | 3,480.00 | 3,495.00 | 3,495.00 | -0.14% | 87 |
| Jun 2, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 4.48% | 11 |
| Jun 1, 2026 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | -1.47% | 2 |
| May 29, 2026 | 3,570.00 | 3,575.00 | 3,400.00 | 3,400.00 | 3,400.00 | 1.64% | 426 |
| May 28, 2026 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | -4.15% | 1 |
| May 27, 2026 | 3,580.00 | 3,580.00 | 3,315.00 | 3,490.00 | 3,490.00 | 2.65% | 3 |
| May 26, 2026 | 3,585.00 | 3,590.00 | 3,400.00 | 3,400.00 | 3,400.00 | -2.86% | 420 |
| May 22, 2026 | 3,500.00 | 3,595.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 3,705 |
| May 21, 2026 | 3,500.00 | 3,500.00 | 3,490.00 | 3,500.00 | 3,500.00 | 4.17% | 148 |
| May 20, 2026 | 3,555.00 | 3,555.00 | 3,200.00 | 3,360.00 | 3,360.00 | -5.49% | 110 |
| May 19, 2026 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | - | 10 |