Talos Co., Ltd. (XKON:434190)
South Korea · Delayed Price · Currency is KRW 5,580.00
+100.00 (1.82%)
At close: Sep 11, 2025
Talos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 5,600.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | -1.67% | 6 |
| Jul 18, 2025 | 5,450.00 | 6,000.00 | 5,260.00 | 6,000.00 | 6,000.00 | 10.09% | 874 |
| Jul 17, 2025 | 5,900.00 | 5,900.00 | 5,200.00 | 5,450.00 | 5,450.00 | -6.03% | 1,657 |
| Jul 16, 2025 | 6,000.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | -3.17% | 23 |
| Jul 15, 2025 | 5,800.00 | 6,000.00 | 5,600.00 | 5,990.00 | 5,990.00 | 1.53% | 32 |
| Jul 14, 2025 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1.72% | 24 |
| Jul 11, 2025 | 5,320.00 | 5,800.00 | 5,320.00 | 5,800.00 | 5,800.00 | -2.85% | 152 |
| Jul 10, 2025 | 5,970.00 | 5,970.00 | 5,400.00 | 5,970.00 | 5,970.00 | 10.35% | 373 |
| Jul 9, 2025 | 5,440.00 | 5,440.00 | 5,350.00 | 5,410.00 | 5,410.00 | -2.35% | 1,219 |
| Jul 8, 2025 | 5,300.00 | 5,780.00 | 5,210.00 | 5,540.00 | 5,540.00 | -0.89% | 1,229 |
| Jul 7, 2025 | 5,590.00 | 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 | 5,790.00 | - | 2 |
| Jul 3, 2025 | 5,790.00 | 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 | 5,790.00 | - | 1 |