Talos Co., Ltd. (XKON:434190)
South Korea · Delayed Price · Currency is KRW 5,900.00
-100.00 (-1.67%)
Last updated: Jul 25, 2025
Talos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | - | - | 4 |
| Jul 31, 2025 | 5,900.00 | 5,900.00 | 5,300.00 | 5,900.00 | - | 1.72% | 421 |
| Jul 30, 2025 | 5,900.00 | 5,900.00 | 5,790.00 | 5,800.00 | - | -1.69% | 97 |
| Jul 29, 2025 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | - | - | 22 |
| Jul 25, 2025 | 5,750.00 | 6,200.00 | 5,750.00 | 5,900.00 | - | -1.67% | 110 |
| Jul 24, 2025 | 6,000.00 | 6,190.00 | 5,900.00 | 6,000.00 | - | - | 32 |
| Jul 23, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 1.87% | 1 |
| Jul 22, 2025 | 5,700.00 | 5,890.00 | 5,700.00 | 5,890.00 | - | -0.17% | 50 |
| Jul 21, 2025 | 5,600.00 | 5,900.00 | 5,600.00 | 5,900.00 | - | -1.67% | 6 |
| Jul 18, 2025 | 5,450.00 | 6,000.00 | 5,260.00 | 6,000.00 | - | 10.09% | 874 |
| Jul 17, 2025 | 5,900.00 | 5,900.00 | 5,200.00 | 5,450.00 | - | -6.03% | 1,657 |
| Jul 16, 2025 | 6,000.00 | 6,000.00 | 5,600.00 | 5,800.00 | - | -3.17% | 23 |
| Jul 15, 2025 | 5,800.00 | 6,000.00 | 5,600.00 | 5,990.00 | - | 1.53% | 32 |
| Jul 14, 2025 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | - | 1.72% | 24 |
| Jul 11, 2025 | 5,320.00 | 5,800.00 | 5,320.00 | 5,800.00 | - | -2.85% | 152 |
| Jul 10, 2025 | 5,970.00 | 5,970.00 | 5,400.00 | 5,970.00 | - | 10.35% | 373 |
| Jul 9, 2025 | 5,440.00 | 5,440.00 | 5,350.00 | 5,410.00 | - | -2.35% | 1,219 |
| Jul 8, 2025 | 5,300.00 | 5,780.00 | 5,210.00 | 5,540.00 | - | -0.89% | 1,229 |
| Jul 7, 2025 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | - | -3.45% | 1 |
| Jul 4, 2025 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | - | - | 2 |
| Jul 3, 2025 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | - | - | 2 |
| Jul 2, 2025 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | - | - | 1 |
| Jul 1, 2025 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | - | - | 1 |
| Jun 30, 2025 | 5,800.00 | 5,800.00 | 5,790.00 | 5,790.00 | - | - | 161 |
| Jun 27, 2025 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | - | - | 10 |
| Jun 26, 2025 | 6,000.00 | 6,000.00 | 5,600.00 | 5,790.00 | - | - | 115 |
| Jun 25, 2025 | 5,800.00 | 5,800.00 | 5,790.00 | 5,790.00 | - | - | 25 |
| Jun 24, 2025 | 5,790.00 | 5,790.00 | 5,410.00 | 5,790.00 | - | - | 228 |
| Jun 23, 2025 | 5,400.00 | 5,790.00 | 5,290.00 | 5,790.00 | - | 11.35% | 935 |
| Jun 20, 2025 | 5,490.00 | 5,490.00 | 5,200.00 | 5,200.00 | - | -4.59% | 701 |
| Jun 19, 2025 | 5,600.00 | 5,600.00 | 5,250.00 | 5,450.00 | - | -0.73% | 26 |
| Jun 18, 2025 | 5,400.00 | 5,490.00 | 5,300.00 | 5,490.00 | - | -0.18% | 799 |
| Jun 17, 2025 | 5,600.00 | 5,690.00 | 5,420.00 | 5,500.00 | - | -8.33% | 4,152 |
| Jun 16, 2025 | 6,000.00 | 6,000.00 | 5,650.00 | 6,000.00 | - | - | 192 |
| Jun 13, 2025 | 5,650.00 | 6,000.00 | 5,650.00 | 6,000.00 | - | 4.35% | 222 |
| Jun 12, 2025 | 5,700.00 | 6,000.00 | 5,510.00 | 5,750.00 | - | -4.17% | 851 |
| Jun 11, 2025 | 5,800.00 | 6,000.00 | 5,600.00 | 6,000.00 | - | - | 696 |
| Jun 10, 2025 | 5,600.00 | 6,200.00 | 5,300.00 | 6,000.00 | - | -0.17% | 827 |
| Jun 5, 2025 | 6,000.00 | 6,190.00 | 5,660.00 | 6,010.00 | - | 0.17% | 208 |
| Jun 4, 2025 | 6,000.00 | 6,000.00 | 5,600.00 | 6,000.00 | - | 0.17% | 966 |
| Jun 2, 2025 | 6,000.00 | 6,000.00 | 5,610.00 | 5,990.00 | - | -0.17% | 208 |
| May 30, 2025 | 6,000.00 | 6,000.00 | 5,610.00 | 6,000.00 | - | 0.17% | 465 |
| May 29, 2025 | 6,000.00 | 6,000.00 | 5,620.00 | 5,990.00 | - | 0.17% | 5 |
| May 28, 2025 | 6,850.00 | 6,850.00 | 5,630.00 | 5,980.00 | - | 0.34% | 22 |
| May 27, 2025 | 5,970.00 | 5,970.00 | 5,620.00 | 5,960.00 | - | - | 230 |
| May 26, 2025 | 5,990.00 | 5,990.00 | 5,620.00 | 5,960.00 | - | -0.33% | 32 |
| May 23, 2025 | 6,190.00 | 6,190.00 | 5,670.00 | 5,980.00 | - | -0.17% | 1,550 |
| May 22, 2025 | 6,000.00 | 6,000.00 | 5,600.00 | 5,990.00 | - | -0.17% | 21 |
| May 21, 2025 | 6,000.00 | 6,000.00 | 5,610.00 | 6,000.00 | - | 6.95% | 25 |
| May 20, 2025 | 6,000.00 | 6,000.00 | 5,610.00 | 5,610.00 | - | -0.36% | 13 |