TASCOM Co.,Ltd. (XKON:336040)
South Korea · Delayed Price · Currency is KRW 4,200.00
+60.00 (1.45%)
At close: May 11, 2026
TASCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1.45% | 1 |
| May 8, 2026 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 0.98% | 1 |
| May 7, 2026 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | -2.38% | 12 |
| May 6, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.12% | 1 |
| May 4, 2026 | 4,200.00 | 4,400.00 | 4,000.00 | 4,195.00 | 4,195.00 | -2.44% | 31 |
| Apr 30, 2026 | 4,100.00 | 4,700.00 | 4,100.00 | 4,300.00 | 4,300.00 | -8.51% | 81 |
| Apr 29, 2026 | 4,715.00 | 4,715.00 | 4,700.00 | 4,700.00 | 4,700.00 | 14.63% | 4 |
| Apr 28, 2026 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 1 |
| Apr 27, 2026 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 1 |
| Apr 24, 2026 | 4,090.00 | 4,100.00 | 4,090.00 | 4,100.00 | 4,100.00 | 0.12% | 6 |
| Apr 21, 2026 | 4,000.00 | 4,095.00 | 4,000.00 | 4,095.00 | 4,095.00 | -0.12% | 11 |
| Apr 20, 2026 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 2.50% | 11 |
| Apr 17, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | -4.76% | 3 |
| Apr 15, 2026 | 3,900.00 | 4,200.00 | 3,800.00 | 4,200.00 | 4,200.00 | -2.21% | 22 |
| Apr 9, 2026 | 4,200.00 | 4,300.00 | 4,000.00 | 4,295.00 | 4,295.00 | 2.26% | 21 |
| Apr 8, 2026 | 4,200.00 | 4,200.00 | 3,900.00 | 4,200.00 | 4,200.00 | - | 23 |
| Apr 3, 2026 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 5.00% | 26 |
| Apr 2, 2026 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 2.56% | 11 |
| Apr 1, 2026 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2.63% | 11 |
| Mar 30, 2026 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 2.70% | 11 |
| Mar 27, 2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 2.78% | 3 |
| Mar 26, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 27 |
| Mar 25, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 6 |
| Mar 24, 2026 | 3,590.00 | 3,900.00 | 3,400.00 | 3,600.00 | 3,600.00 | 0.14% | 79 |
| Mar 23, 2026 | 3,400.00 | 3,595.00 | 3,400.00 | 3,595.00 | 3,595.00 | -2.71% | 11 |
| Mar 20, 2026 | 4,090.00 | 4,090.00 | 3,480.00 | 3,695.00 | 3,695.00 | -9.77% | 276 |
| Mar 18, 2026 | 3,800.00 | 4,095.00 | 3,800.00 | 4,095.00 | 4,095.00 | 5.00% | 2 |
| Mar 17, 2026 | 4,095.00 | 4,095.00 | 3,900.00 | 3,900.00 | 3,900.00 | -4.76% | 46 |
| Mar 16, 2026 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | - | 1 |
| Mar 13, 2026 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | -0.12% | 1 |
| Mar 12, 2026 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.12% | 1 |
| Mar 11, 2026 | 4,150.00 | 4,150.00 | 3,800.00 | 4,095.00 | 4,095.00 | -0.12% | 34 |
| Mar 10, 2026 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 6 |
| Mar 9, 2026 | 4,200.00 | 4,200.00 | 3,900.00 | 4,100.00 | 4,100.00 | -2.38% | 33 |
| Mar 6, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 1 |
| Mar 5, 2026 | 4,195.00 | 4,200.00 | 3,900.00 | 4,200.00 | 4,200.00 | 0.12% | 46 |
| Mar 4, 2026 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | - | 1 |
| Mar 3, 2026 | 4,200.00 | 4,200.00 | 4,195.00 | 4,195.00 | 4,195.00 | 2.32% | 7 |
| Feb 27, 2026 | 4,000.00 | 4,190.00 | 4,000.00 | 4,100.00 | 4,100.00 | -2.38% | 122 |
| Feb 26, 2026 | 4,200.00 | 4,200.00 | 3,800.00 | 4,200.00 | 4,200.00 | 0.12% | 43 |
| Feb 25, 2026 | 4,200.00 | 4,200.00 | 4,000.00 | 4,195.00 | 4,195.00 | -0.12% | 11 |
| Feb 24, 2026 | 4,200.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 0.36% | 203 |
| Feb 23, 2026 | 4,100.00 | 4,200.00 | 4,100.00 | 4,185.00 | 4,185.00 | 2.07% | 69 |
| Feb 20, 2026 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 2.50% | 105 |
| Feb 19, 2026 | 4,000.00 | 4,195.00 | 3,900.00 | 4,000.00 | 4,000.00 | - | 112 |
| Feb 13, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 1 |
| Feb 12, 2026 | 4,000.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | - | 13 |
| Feb 11, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 1 |
| Feb 9, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 2.56% | 1 |
| Feb 6, 2026 | 4,095.00 | 4,095.00 | 3,485.00 | 3,900.00 | 3,900.00 | -4.76% | 223 |