Skip to main content
logo
TASCOM Co.,Ltd. (XKON:336040)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,800.00
-195.00 (-3.90%)
At close: Oct 2, 2025

TASCOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20254,700.004,800.004,700.004,800.004,800.00-3.90%11
Oct 1, 20255,000.005,000.004,900.004,995.004,995.00-0.10%62
Sep 30, 20254,900.005,000.004,700.005,000.005,000.000.10%208
Sep 29, 20254,700.004,995.004,700.004,995.004,995.001.01%135
Sep 26, 20254,800.005,000.004,300.004,945.004,945.00-226
Sep 25, 20254,900.005,090.004,900.004,945.004,945.001.12%302
Sep 24, 20254,255.004,890.004,255.004,890.004,890.0014.92%1,061
Sep 23, 20253,700.004,255.003,700.004,255.004,255.0015.00%519
Sep 22, 20253,300.003,700.003,300.003,700.003,700.0014.91%268
Sep 19, 20252,800.003,220.002,800.003,220.003,220.0015.00%106
Sep 18, 20253,000.003,000.002,700.002,800.002,800.00-6.67%43
Sep 17, 20253,100.003,100.002,900.003,000.003,000.000.33%12
Sep 16, 20252,800.003,200.002,800.002,990.002,990.00-53
Sep 15, 20253,000.003,000.002,700.002,990.002,990.003.10%122
Sep 12, 20252,900.002,900.002,600.002,900.002,900.00-485
Sep 11, 20253,000.003,000.002,560.002,900.002,900.00-3.33%1,803
Sep 10, 20253,000.003,100.002,900.003,000.003,000.003.45%32
Sep 9, 20252,800.002,900.002,800.002,900.002,900.003.57%101
Sep 8, 20252,900.002,900.002,700.002,800.002,800.00-3.28%332
Sep 5, 20252,700.002,900.002,700.002,895.002,895.000.17%537
Sep 4, 20252,890.002,890.002,890.002,890.002,890.004.90%55
Sep 3, 20252,900.003,000.002,750.002,755.002,755.00-1.61%205
Sep 2, 20252,800.002,800.002,600.002,800.002,800.00-6.04%203
Sep 1, 20253,000.003,000.002,475.002,980.002,980.002.41%4,067
Aug 29, 20252,900.003,100.002,550.002,910.002,910.00-3.00%1,811
Aug 28, 20253,000.003,000.002,800.003,000.003,000.00-122
Aug 27, 20253,000.003,100.002,900.003,000.003,000.00-29
Aug 26, 20252,900.003,000.002,900.003,000.003,000.00-168
Aug 25, 20253,100.003,100.003,000.003,000.003,000.00-30
Aug 22, 20253,100.003,100.003,000.003,000.003,000.00-3.23%22
Aug 21, 20253,100.003,100.002,900.003,100.003,100.00-61
Aug 20, 20253,100.003,100.003,000.003,100.003,100.00-6.06%84
Aug 19, 20253,700.003,700.003,130.003,300.003,300.00-10.33%484
Aug 18, 20254,100.004,100.003,485.003,680.003,680.00-10.24%263
Aug 14, 20254,100.004,100.003,800.004,100.004,100.00-18
Aug 13, 20254,200.004,200.003,900.004,100.004,100.00-0.85%35
Aug 12, 20253,700.004,135.003,600.004,135.004,135.006.03%223
Aug 11, 20253,800.003,900.003,800.003,900.003,900.00-4.88%11
Aug 7, 20254,100.004,100.004,100.004,100.004,100.002.50%1
Aug 6, 20254,200.004,200.003,900.004,000.004,000.00-4.76%180
Aug 5, 20254,200.004,200.004,200.004,200.004,200.000.12%1
Aug 4, 20253,900.004,200.003,900.004,195.004,195.001.45%52
Aug 1, 20253,700.004,135.003,700.004,135.004,135.003.38%106
Jul 31, 20254,000.004,000.003,800.004,000.004,000.00-2.32%32
Jul 30, 20254,200.004,200.003,900.004,095.004,095.002.38%12
Jul 29, 20254,200.004,300.004,000.004,000.004,000.00-4.42%17
Jul 28, 20254,195.004,195.004,100.004,185.004,185.00-0.12%18
Jul 25, 20254,400.004,400.004,100.004,190.004,190.00-4.45%12
Jul 24, 20254,300.004,400.004,300.004,385.004,385.00-0.11%13
Jul 23, 20254,400.004,400.004,100.004,390.004,390.00-0.11%16