Talos Co., Ltd. (XKON:434190)
South Korea · Delayed Price · Currency is KRW 4,600.00
-45.00 (-0.97%)
At close: Mar 27, 2026
Talos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,400.00 | 4,690.00 | 4,000.00 | 4,600.00 | 4,600.00 | -0.97% | 218 |
| Mar 26, 2026 | 4,245.00 | 4,650.00 | 4,245.00 | 4,645.00 | 4,645.00 | 9.42% | 813 |
| Mar 25, 2026 | 4,250.00 | 4,250.00 | 4,000.00 | 4,245.00 | 4,245.00 | 1.19% | 167 |
| Mar 24, 2026 | 4,200.00 | 4,200.00 | 4,195.00 | 4,195.00 | 4,195.00 | -0.12% | 163 |
| Mar 23, 2026 | 4,180.00 | 4,200.00 | 4,180.00 | 4,200.00 | 4,200.00 | 0.48% | 165 |
| Mar 20, 2026 | 4,185.00 | 4,185.00 | 4,180.00 | 4,180.00 | 4,180.00 | -0.12% | 46 |
| Mar 19, 2026 | 4,195.00 | 4,195.00 | 4,185.00 | 4,185.00 | 4,185.00 | - | 5 |
| Mar 18, 2026 | 4,200.00 | 4,200.00 | 3,850.00 | 4,185.00 | 4,185.00 | 2.07% | 223 |
| Mar 17, 2026 | 4,195.00 | 4,500.00 | 3,930.00 | 4,100.00 | 4,100.00 | -1.91% | 112 |
| Mar 16, 2026 | 4,500.00 | 4,500.00 | 4,000.00 | 4,180.00 | 4,180.00 | -6.17% | 73 |
| Mar 13, 2026 | 4,100.00 | 4,500.00 | 4,000.00 | 4,455.00 | 4,455.00 | 9.19% | 306 |
| Mar 12, 2026 | 4,000.00 | 4,080.00 | 3,850.00 | 4,080.00 | 4,080.00 | 2.00% | 884 |
| Mar 11, 2026 | 4,190.00 | 4,190.00 | 3,730.00 | 4,000.00 | 4,000.00 | -4.53% | 127 |
| Mar 10, 2026 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 0.72% | 1 |
| Mar 9, 2026 | 4,170.00 | 4,170.00 | 3,900.00 | 4,160.00 | 4,160.00 | -0.72% | 15 |
| Mar 6, 2026 | 3,895.00 | 4,245.00 | 3,700.00 | 4,190.00 | 4,190.00 | 7.99% | 1,791 |
| Mar 5, 2026 | 3,800.00 | 3,895.00 | 3,800.00 | 3,880.00 | 3,880.00 | 8.68% | 111 |
| Mar 4, 2026 | 3,900.00 | 3,900.00 | 3,570.00 | 3,570.00 | 3,570.00 | -3.51% | 93 |
| Mar 3, 2026 | 4,185.00 | 4,295.00 | 3,560.00 | 3,700.00 | 3,700.00 | -11.38% | 591 |
| Feb 27, 2026 | 3,965.00 | 4,400.00 | 3,700.00 | 4,175.00 | 4,175.00 | 5.16% | 137 |
| Feb 26, 2026 | 3,995.00 | 3,995.00 | 3,720.00 | 3,970.00 | 3,970.00 | -0.63% | 19 |
| Feb 25, 2026 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | - | 1 |
| Feb 24, 2026 | 3,785.00 | 4,000.00 | 3,785.00 | 3,995.00 | 3,995.00 | 5.55% | 85 |
| Feb 23, 2026 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | - | 1 |
| Feb 20, 2026 | 3,795.00 | 3,795.00 | 3,500.00 | 3,785.00 | 3,785.00 | -0.26% | 43 |
| Feb 19, 2026 | 3,800.00 | 3,800.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.13% | 197 |
| Feb 13, 2026 | 3,795.00 | 3,795.00 | 3,700.00 | 3,790.00 | 3,790.00 | -0.13% | 62 |
| Feb 12, 2026 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | - | 2 |
| Feb 11, 2026 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 2.57% | 1 |
| Feb 10, 2026 | 3,700.00 | 3,700.00 | 3,400.00 | 3,700.00 | 3,700.00 | 0.14% | 1,032 |
| Feb 9, 2026 | 3,800.00 | 3,800.00 | 3,500.00 | 3,695.00 | 3,695.00 | 5.27% | 158 |
| Feb 6, 2026 | 3,900.00 | 3,900.00 | 3,500.00 | 3,510.00 | 3,510.00 | -3.04% | 502 |
| Feb 5, 2026 | 3,795.00 | 3,800.00 | 3,620.00 | 3,620.00 | 3,620.00 | -4.74% | 29 |
| Feb 4, 2026 | 3,995.00 | 3,995.00 | 3,700.00 | 3,800.00 | 3,800.00 | -1.94% | 87 |
| Feb 3, 2026 | 3,990.00 | 3,990.00 | 3,875.00 | 3,875.00 | 3,875.00 | 3.33% | 206 |
| Feb 2, 2026 | 3,900.00 | 3,990.00 | 3,750.00 | 3,750.00 | 3,750.00 | -3.60% | 233 |
| Jan 30, 2026 | 3,900.00 | 3,900.00 | 3,700.00 | 3,890.00 | 3,890.00 | 0.39% | 512 |
| Jan 29, 2026 | 3,895.00 | 3,895.00 | 3,610.00 | 3,875.00 | 3,875.00 | 4.45% | 376 |
| Jan 28, 2026 | 3,890.00 | 3,890.00 | 3,710.00 | 3,710.00 | 3,710.00 | -4.75% | 501 |
| Jan 27, 2026 | 3,895.00 | 3,895.00 | 3,885.00 | 3,895.00 | 3,895.00 | 2.50% | 24 |
| Jan 26, 2026 | 3,700.00 | 4,000.00 | 3,700.00 | 3,800.00 | 3,800.00 | 2.70% | 413 |
| Jan 23, 2026 | 3,890.00 | 3,890.00 | 3,500.00 | 3,700.00 | 3,700.00 | - | 1,638 |
| Jan 22, 2026 | 3,775.00 | 3,985.00 | 3,700.00 | 3,700.00 | 3,700.00 | -1.99% | 1,001 |
| Jan 21, 2026 | 3,795.00 | 3,900.00 | 3,700.00 | 3,775.00 | 3,775.00 | -0.53% | 87 |
| Jan 20, 2026 | 3,995.00 | 3,995.00 | 3,515.00 | 3,795.00 | 3,795.00 | -3.31% | 276 |
| Jan 19, 2026 | 4,000.00 | 4,000.00 | 3,800.00 | 3,925.00 | 3,925.00 | -1.63% | 42 |
| Jan 16, 2026 | 3,995.00 | 3,995.00 | 3,800.00 | 3,990.00 | 3,990.00 | -1.48% | 408 |
| Jan 15, 2026 | 4,100.00 | 4,200.00 | 3,860.00 | 4,050.00 | 4,050.00 | -1.22% | 852 |
| Jan 14, 2026 | 3,930.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | -1.56% | 302 |
| Jan 13, 2026 | 4,000.00 | 4,180.00 | 4,000.00 | 4,165.00 | 4,165.00 | -0.60% | 411 |