Talos Co., Ltd. (XKON:434190)
South Korea · Delayed Price · Currency is KRW 4,790.00
-90.00 (-1.84%)
At close: Oct 2, 2025
Talos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4,700.00 | 4,900.00 | 4,605.00 | 4,790.00 | 4,790.00 | -1.84% | 526 |
| Oct 1, 2025 | 4,670.00 | 4,900.00 | 4,670.00 | 4,880.00 | 4,880.00 | 6.09% | 42 |
| Sep 30, 2025 | 5,150.00 | 5,150.00 | 4,400.00 | 4,600.00 | 4,600.00 | -10.68% | 6,753 |
| Sep 29, 2025 | 5,200.00 | 5,200.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.98% | 27 |
| Sep 26, 2025 | 5,180.00 | 5,180.00 | 4,900.00 | 5,100.00 | 5,100.00 | -1.54% | 653 |
| Sep 25, 2025 | 5,170.00 | 5,180.00 | 5,000.00 | 5,180.00 | 5,180.00 | -3.00% | 550 |
| Sep 24, 2025 | 5,390.00 | 5,390.00 | 5,010.00 | 5,340.00 | 5,340.00 | 0.75% | 197 |
| Sep 23, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 1 |
| Sep 22, 2025 | 5,400.00 | 5,400.00 | 5,160.00 | 5,300.00 | 5,300.00 | -1.30% | 613 |
| Sep 19, 2025 | 5,400.00 | 5,400.00 | 5,370.00 | 5,370.00 | 5,370.00 | -0.56% | 2 |
| Sep 18, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2.08% | 1 |
| Sep 17, 2025 | 5,370.00 | 5,370.00 | 5,130.00 | 5,290.00 | 5,290.00 | -0.19% | 530 |
| Sep 16, 2025 | 5,390.00 | 5,700.00 | 5,230.00 | 5,300.00 | 5,300.00 | - | 1,068 |
| Sep 15, 2025 | 5,590.00 | 5,590.00 | 5,200.00 | 5,300.00 | 5,300.00 | -5.19% | 1,546 |
| Sep 12, 2025 | 5,790.00 | 5,790.00 | 5,400.00 | 5,590.00 | 5,590.00 | 0.18% | 54 |
| Sep 11, 2025 | 5,440.00 | 5,790.00 | 5,440.00 | 5,580.00 | 5,580.00 | 1.82% | 848 |
| Sep 10, 2025 | 5,550.00 | 5,780.00 | 5,310.00 | 5,480.00 | 5,480.00 | - | 300 |
| Sep 9, 2025 | 5,800.00 | 5,800.00 | 5,400.00 | 5,480.00 | 5,480.00 | - | 16 |
| Sep 8, 2025 | 5,790.00 | 5,790.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.37% | 152 |
| Sep 5, 2025 | 5,570.00 | 5,590.00 | 5,400.00 | 5,460.00 | 5,460.00 | -2.33% | 893 |
| Sep 4, 2025 | 5,460.00 | 5,680.00 | 5,450.00 | 5,590.00 | 5,590.00 | -2.61% | 133 |
| Sep 3, 2025 | 5,780.00 | 5,780.00 | 5,430.00 | 5,740.00 | 5,740.00 | 3.99% | 1,225 |
| Sep 2, 2025 | 5,790.00 | 5,790.00 | 5,430.00 | 5,520.00 | 5,520.00 | -0.36% | 1,015 |
| Sep 1, 2025 | 5,790.00 | 5,790.00 | 5,420.00 | 5,540.00 | 5,540.00 | -3.32% | 1,803 |
| Aug 29, 2025 | 5,800.00 | 5,800.00 | 5,650.00 | 5,730.00 | 5,730.00 | 1.42% | 4 |
| Aug 28, 2025 | 5,790.00 | 5,990.00 | 5,460.00 | 5,650.00 | 5,650.00 | -2.42% | 892 |
| Aug 27, 2025 | 5,800.00 | 5,990.00 | 5,410.00 | 5,790.00 | 5,790.00 | -0.17% | 1,655 |
| Aug 26, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 1 |
| Aug 25, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 1 |
| Aug 22, 2025 | 5,800.00 | 6,500.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 83 |
| Aug 20, 2025 | 5,800.00 | 5,950.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 22 |
| Aug 19, 2025 | 5,600.00 | 5,910.00 | 5,470.00 | 5,800.00 | 5,800.00 | -3.17% | 112 |
| Aug 18, 2025 | 5,420.00 | 5,990.00 | 5,420.00 | 5,990.00 | 5,990.00 | 3.28% | 31 |
| Aug 14, 2025 | 5,800.00 | 5,990.00 | 5,430.00 | 5,800.00 | 5,800.00 | - | 322 |
| Aug 13, 2025 | 5,800.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | 3.76% | 365 |
| Aug 12, 2025 | 6,000.00 | 6,000.00 | 5,360.00 | 5,590.00 | 5,590.00 | -6.83% | 1,345 |
| Aug 11, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2.04% | 1 |
| Aug 8, 2025 | 5,800.00 | 6,000.00 | 5,650.00 | 5,880.00 | 5,880.00 | 1.38% | 64 |
| Aug 7, 2025 | 5,800.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | -1.53% | 25 |
| Aug 6, 2025 | 6,000.00 | 6,000.00 | 5,800.00 | 5,890.00 | 5,890.00 | 1.55% | 23 |
| Aug 5, 2025 | 5,800.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | -1.69% | 24 |
| Aug 4, 2025 | 5,600.00 | 5,900.00 | 5,350.00 | 5,900.00 | 5,900.00 | - | 331 |
| Aug 1, 2025 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 4 |
| Jul 31, 2025 | 5,900.00 | 5,900.00 | 5,300.00 | 5,900.00 | 5,900.00 | 1.72% | 421 |
| Jul 30, 2025 | 5,900.00 | 5,900.00 | 5,790.00 | 5,800.00 | 5,800.00 | -1.69% | 97 |
| Jul 29, 2025 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 22 |
| Jul 25, 2025 | 5,750.00 | 6,200.00 | 5,750.00 | 5,900.00 | 5,900.00 | -1.67% | 110 |
| Jul 24, 2025 | 6,000.00 | 6,190.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 32 |
| Jul 23, 2025 | 6,000.00 | 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 | 5,890.00 | -0.17% | 50 |