Tae Yang 3C Co., Ltd. (XKON:052960)
South Korea · Delayed Price · Currency is KRW 3,560.00
-10.00 (-0.28%)
At close: Jun 19, 2026
Tae Yang 3C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 3,595.00 | 3,595.00 | 3,555.00 | 3,555.00 | 3,555.00 | 4.41% | 4 |
| May 15, 2026 | 3,685.00 | 3,685.00 | 3,405.00 | 3,405.00 | 3,405.00 | 1.79% | 2 |
| May 14, 2026 | 3,560.00 | 3,560.00 | 3,345.00 | 3,345.00 | 3,345.00 | -6.56% | 200 |
| May 13, 2026 | 3,690.00 | 3,690.00 | 3,580.00 | 3,580.00 | 3,580.00 | 5.29% | 62 |
| May 12, 2026 | 3,650.00 | 3,690.00 | 3,400.00 | 3,400.00 | 3,400.00 | -5.42% | 48,531 |
| May 11, 2026 | 3,575.00 | 3,600.00 | 3,570.00 | 3,595.00 | 3,595.00 | 1.41% | 3,299 |
| May 8, 2026 | 3,500.00 | 3,545.00 | 3,500.00 | 3,545.00 | 3,545.00 | -0.84% | 41 |
| May 7, 2026 | 3,575.00 | 3,575.00 | 3,350.00 | 3,575.00 | 3,575.00 | 2.58% | 3 |
| May 6, 2026 | 3,575.00 | 3,575.00 | 3,330.00 | 3,485.00 | 3,485.00 | -2.65% | 1,022 |
| May 4, 2026 | 3,590.00 | 3,590.00 | 3,535.00 | 3,580.00 | 3,580.00 | 1.27% | 30 |
| Apr 30, 2026 | 3,595.00 | 3,595.00 | 3,535.00 | 3,535.00 | 3,535.00 | 8.77% | 12 |
| Apr 29, 2026 | 3,650.00 | 3,650.00 | 3,250.00 | 3,250.00 | 3,250.00 | -8.71% | 108 |
| Apr 28, 2026 | 3,580.00 | 3,595.00 | 3,555.00 | 3,560.00 | 3,560.00 | 0.42% | 298 |
| Apr 27, 2026 | 3,540.00 | 3,575.00 | 3,540.00 | 3,545.00 | 3,545.00 | 0.14% | 44 |
| Apr 24, 2026 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | - | 9 |
| Apr 23, 2026 | 3,540.00 | 3,595.00 | 3,400.00 | 3,540.00 | 3,540.00 | -0.28% | 77 |
| Apr 22, 2026 | 3,595.00 | 3,600.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.14% | 103 |
| Apr 21, 2026 | 3,545.00 | 3,545.00 | 3,230.00 | 3,545.00 | 3,545.00 | -0.98% | 1,613 |
| Apr 20, 2026 | 3,400.00 | 3,695.00 | 3,210.00 | 3,580.00 | 3,580.00 | -1.10% | 1,801 |
| Apr 17, 2026 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | -0.28% | 28 |
| Apr 16, 2026 | 3,600.00 | 3,695.00 | 3,600.00 | 3,630.00 | 3,630.00 | 0.83% | 44 |
| Apr 15, 2026 | 3,615.00 | 3,615.00 | 3,500.00 | 3,600.00 | 3,600.00 | 2.86% | 22 |
| Apr 14, 2026 | 3,620.00 | 3,620.00 | 3,500.00 | 3,500.00 | 3,500.00 | -7.16% | 12 |
| Apr 13, 2026 | 3,695.00 | 3,795.00 | 3,500.00 | 3,770.00 | 3,770.00 | 2.03% | 68 |
| Apr 10, 2026 | 3,680.00 | 3,695.00 | 3,510.00 | 3,695.00 | 3,695.00 | 0.27% | 121 |
| Apr 9, 2026 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | -0.14% | - |
| Apr 8, 2026 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | - | 10 |
| Apr 7, 2026 | 3,785.00 | 3,785.00 | 3,500.00 | 3,690.00 | 3,690.00 | -2.64% | 22 |