TASCOM Co.,Ltd. (XKON:336040)
South Korea · Delayed Price · Currency is KRW 4,000.00
-100.00 (-2.44%)
At close: Sep 3, 2026
TASCOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4,100.00 | 4,100.00 | 3,800.00 | 4,000.00 | 4,000.00 | -2.44% | 3 |
| Sep 2, 2026 | 4,200.00 | 4,200.00 | 3,900.00 | 4,100.00 | 4,100.00 | -1.20% | 17 |
| Sep 1, 2026 | 4,100.00 | 4,200.00 | 4,100.00 | 4,150.00 | 4,150.00 | 1.22% | 8 |
| Aug 31, 2026 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 1 |
| Aug 28, 2026 | 4,100.00 | 4,200.00 | 3,900.00 | 4,100.00 | 4,100.00 | - | 25 |
| Aug 27, 2026 | 3,900.00 | 4,100.00 | 3,800.00 | 4,100.00 | 4,100.00 | 5.13% | 72 |
| Aug 26, 2026 | 3,800.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 2.63% | 37 |
| Aug 25, 2026 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 5.56% | 16 |
| Aug 24, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 7 |
| Aug 19, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 4 |
| Aug 18, 2026 | 3,500.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | - | 11 |
| Aug 14, 2026 | 3,600.00 | 3,600.00 | 3,300.00 | 3,600.00 | 3,600.00 | 4.35% | 12 |
| Aug 13, 2026 | 3,000.00 | 3,450.00 | 3,000.00 | 3,450.00 | 3,450.00 | 15.00% | 211 |
| Aug 12, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 1 |
| Aug 11, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3.45% | 2 |
| Aug 10, 2026 | 2,700.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | 7.41% | 29 |
| Aug 6, 2026 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2.08% | 3 |
| Aug 5, 2026 | 2,300.00 | 2,645.00 | 2,300.00 | 2,645.00 | 2,645.00 | 15.00% | 43 |
| Aug 4, 2026 | 2,100.00 | 2,300.00 | 2,100.00 | 2,300.00 | 2,300.00 | 9.52% | 21 |
| Aug 3, 2026 | 2,000.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | 5.00% | 11 |
| Jul 31, 2026 | 2,100.00 | 2,415.00 | 1,800.00 | 2,000.00 | 2,000.00 | -4.76% | 152 |
| Jul 30, 2026 | 2,000.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | -4.98% | 11 |
| Jul 29, 2026 | 2,400.00 | 2,400.00 | 2,210.00 | 2,210.00 | 2,210.00 | -15.00% | 31 |
| Jul 27, 2026 | 2,590.00 | 2,600.00 | 2,590.00 | 2,600.00 | 2,600.00 | - | 6 |
| Jul 23, 2026 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 1 |
| Jul 22, 2026 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 1 |
| Jul 15, 2026 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 1 |
| Jul 14, 2026 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 1 |
| Jul 13, 2026 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | -3.70% | 1 |
| Jul 10, 2026 | 2,600.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 8.00% | 22 |
| Jul 9, 2026 | 2,300.00 | 2,500.00 | 2,300.00 | 2,500.00 | 2,500.00 | 3.52% | 31 |
| Jul 8, 2026 | 2,415.00 | 2,415.00 | 2,415.00 | 2,415.00 | 2,415.00 | 15.00% | 1 |
| Jul 7, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | -8.70% | 1 |
| Jul 6, 2026 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 1 |
| Jul 3, 2026 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 4.55% | 2 |
| Jul 2, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | -2.22% | 10 |
| Jul 1, 2026 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 4.65% | 1 |
| Jun 30, 2026 | 2,300.00 | 2,300.00 | 2,125.00 | 2,150.00 | 2,150.00 | -14.00% | 111 |
| Jun 29, 2026 | 2,700.00 | 2,700.00 | 2,400.00 | 2,500.00 | 2,500.00 | -3.85% | 22 |
| Jun 26, 2026 | 2,400.00 | 2,600.00 | 2,400.00 | 2,600.00 | 2,600.00 | 8.33% | 34 |
| Jun 25, 2026 | 2,395.00 | 2,500.00 | 2,300.00 | 2,400.00 | 2,400.00 | - | 30 |
| Jun 24, 2026 | 2,400.00 | 2,590.00 | 2,200.00 | 2,400.00 | 2,400.00 | -2.64% | 63 |
| Jun 23, 2026 | 2,600.00 | 2,600.00 | 2,465.00 | 2,465.00 | 2,465.00 | -15.00% | 50 |
| Jun 22, 2026 | 2,700.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | 3.57% | 74 |
| Jun 19, 2026 | 3,000.00 | 3,000.00 | 2,800.00 | 2,800.00 | 2,800.00 | -6.67% | 14 |
| Jun 17, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 1 |
| Jun 10, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 1.69% | 6 |
| Jun 8, 2026 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 1.72% | 1 |
| Jun 5, 2026 | 2,800.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | -3.33% | 77 |
| Jun 4, 2026 | 2,900.00 | 3,000.00 | 2,700.00 | 3,000.00 | 3,000.00 | 3.45% | 62 |