Skip to main content
logo
Talos Co., Ltd. (XKON:434190)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,190.00
+310.00 (7.99%)
At close: Mar 6, 2026

Talos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,895.004,245.003,700.004,190.004,190.007.99%1,791
Mar 5, 20263,800.003,895.003,800.003,880.003,880.008.68%111
Mar 4, 20263,900.003,900.003,570.003,570.003,570.00-3.51%93
Mar 3, 20264,185.004,295.003,560.003,700.003,700.00-11.38%591
Feb 27, 20263,965.004,400.003,700.004,175.004,175.005.16%137
Feb 26, 20263,995.003,995.003,720.003,970.003,970.00-0.63%19
Feb 25, 20263,995.003,995.003,995.003,995.003,995.00-1
Feb 24, 20263,785.004,000.003,785.003,995.003,995.005.55%85
Feb 23, 20263,785.003,785.003,785.003,785.003,785.00-1
Feb 20, 20263,795.003,795.003,500.003,785.003,785.00-0.26%43
Feb 19, 20263,800.003,800.003,795.003,795.003,795.000.13%197
Feb 13, 20263,795.003,795.003,700.003,790.003,790.00-0.13%62
Feb 12, 20263,795.003,795.003,795.003,795.003,795.00-2
Feb 11, 20263,795.003,795.003,795.003,795.003,795.002.57%1
Feb 10, 20263,700.003,700.003,400.003,700.003,700.000.14%1,032
Feb 9, 20263,800.003,800.003,500.003,695.003,695.005.27%158
Feb 6, 20263,900.003,900.003,500.003,510.003,510.00-3.04%502
Feb 5, 20263,795.003,800.003,620.003,620.003,620.00-4.74%29
Feb 4, 20263,995.003,995.003,700.003,800.003,800.00-1.94%87
Feb 3, 20263,990.003,990.003,875.003,875.003,875.003.33%206
Feb 2, 20263,900.003,990.003,750.003,750.003,750.00-3.60%233
Jan 30, 20263,900.003,900.003,700.003,890.003,890.000.39%512
Jan 29, 20263,895.003,895.003,610.003,875.003,875.004.45%376
Jan 28, 20263,890.003,890.003,710.003,710.003,710.00-4.75%501
Jan 27, 20263,895.003,895.003,885.003,895.003,895.002.50%24
Jan 26, 20263,700.004,000.003,700.003,800.003,800.002.70%413
Jan 23, 20263,890.003,890.003,500.003,700.003,700.00-1,638
Jan 22, 20263,775.003,985.003,700.003,700.003,700.00-1.99%1,001
Jan 21, 20263,795.003,900.003,700.003,775.003,775.00-0.53%87
Jan 20, 20263,995.003,995.003,515.003,795.003,795.00-3.31%276
Jan 19, 20264,000.004,000.003,800.003,925.003,925.00-1.63%42
Jan 16, 20263,995.003,995.003,800.003,990.003,990.00-1.48%408
Jan 15, 20264,100.004,200.003,860.004,050.004,050.00-1.22%852
Jan 14, 20263,930.004,100.003,900.004,100.004,100.00-1.56%302
Jan 13, 20264,000.004,180.004,000.004,165.004,165.00-0.60%411
Jan 12, 20264,170.004,200.004,170.004,190.004,190.000.48%13
Jan 9, 20264,180.004,180.003,925.004,170.004,170.002.33%5
Jan 8, 20264,190.004,190.003,905.004,075.004,075.00-2.86%203
Jan 7, 20264,195.004,195.003,905.004,195.004,195.00-0.12%142
Jan 6, 20264,290.004,290.004,000.004,200.004,200.00-1.06%3,180
Jan 5, 20264,000.004,400.004,000.004,245.004,245.003.54%86
Jan 2, 20263,950.004,170.003,800.004,100.004,100.002.50%472
Dec 30, 20254,190.004,190.003,705.004,000.004,000.00-4.76%1,227
Dec 29, 20254,295.004,295.003,910.004,200.004,200.00-2.33%367
Dec 26, 20254,300.004,300.004,300.004,300.004,300.00-1
Dec 24, 20254,300.004,300.004,300.004,300.004,300.000.35%1
Dec 23, 20254,300.004,300.004,200.004,285.004,285.00-32
Dec 22, 20254,295.004,295.004,005.004,285.004,285.00-0.23%10
Dec 19, 20254,295.004,295.004,295.004,295.004,295.00-1.49%3
Dec 18, 20254,195.004,365.004,005.004,360.004,360.00-0.68%62