Talos Co., Ltd. (XKON:434190)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,990.00
+190.00 (3.28%)
At close: Aug 18, 2025, 3:30 PM KST

Talos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20255,800.006,500.005,600.005,800.00--83
Aug 20, 20255,800.005,950.005,600.005,800.00--22
Aug 19, 20255,600.005,910.005,470.005,800.00--3.17%112
Aug 18, 20255,420.005,990.005,420.005,990.00-3.28%31
Aug 14, 20255,800.005,990.005,430.005,800.00--322
Aug 13, 20255,800.006,000.005,600.005,800.00-3.76%365
Aug 12, 20256,000.006,000.005,360.005,590.00--6.83%1,345
Aug 11, 20256,000.006,000.006,000.006,000.00-2.04%1
Aug 8, 20255,800.006,000.005,650.005,880.00-1.38%64
Aug 7, 20255,800.006,000.005,600.005,800.00--1.53%25
Aug 6, 20256,000.006,000.005,800.005,890.00-1.55%23
Aug 5, 20255,800.006,000.005,600.005,800.00--1.69%24
Aug 4, 20255,600.005,900.005,350.005,900.00--331
Aug 1, 20256,000.006,000.005,800.005,900.00--4
Jul 31, 20255,900.005,900.005,300.005,900.00-1.72%421
Jul 30, 20255,900.005,900.005,790.005,800.00--1.69%97
Jul 29, 20256,000.006,000.005,800.005,900.00--22
Jul 25, 20255,750.006,200.005,750.005,900.00--1.67%110
Jul 24, 20256,000.006,190.005,900.006,000.00--32
Jul 23, 20256,000.006,000.006,000.006,000.00-1.87%1
Jul 22, 20255,700.005,890.005,700.005,890.00--0.17%50
Jul 21, 20255,600.005,900.005,600.005,900.00--1.67%6
Jul 18, 20255,450.006,000.005,260.006,000.00-10.09%874
Jul 17, 20255,900.005,900.005,200.005,450.00--6.03%1,657
Jul 16, 20256,000.006,000.005,600.005,800.00--3.17%23
Jul 15, 20255,800.006,000.005,600.005,990.00-1.53%32
Jul 14, 20255,800.006,000.005,800.005,900.00-1.72%24
Jul 11, 20255,320.005,800.005,320.005,800.00--2.85%152
Jul 10, 20255,970.005,970.005,400.005,970.00-10.35%373
Jul 9, 20255,440.005,440.005,350.005,410.00--2.35%1,219
Jul 8, 20255,300.005,780.005,210.005,540.00--0.89%1,229
Jul 7, 20255,590.005,590.005,590.005,590.00--3.45%1
Jul 4, 20255,790.005,790.005,790.005,790.00--2
Jul 3, 20255,790.005,790.005,790.005,790.00--2
Jul 2, 20255,790.005,790.005,790.005,790.00--1
Jul 1, 20255,790.005,790.005,790.005,790.00--1
Jun 30, 20255,800.005,800.005,790.005,790.00--161
Jun 27, 20255,790.005,790.005,790.005,790.00--10
Jun 26, 20256,000.006,000.005,600.005,790.00--115
Jun 25, 20255,800.005,800.005,790.005,790.00--25
Jun 24, 20255,790.005,790.005,410.005,790.00--228
Jun 23, 20255,400.005,790.005,290.005,790.00-11.35%935
Jun 20, 20255,490.005,490.005,200.005,200.00--4.59%701
Jun 19, 20255,600.005,600.005,250.005,450.00--0.73%26
Jun 18, 20255,400.005,490.005,300.005,490.00--0.18%799
Jun 17, 20255,600.005,690.005,420.005,500.00--8.33%4,152
Jun 16, 20256,000.006,000.005,650.006,000.00--192
Jun 13, 20255,650.006,000.005,650.006,000.00-4.35%222
Jun 12, 20255,700.006,000.005,510.005,750.00--4.17%851
Jun 11, 20255,800.006,000.005,600.006,000.00--696