Skip to main content
logo
Talos Co., Ltd. (XKON:434190)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,400.00
+40.00 (1.69%)
At close: Oct 23, 2026

Talos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,400.002,400.002,400.002,400.002,400.001.69%1
Oct 22, 20262,200.002,360.002,200.002,360.002,360.00-2
Oct 21, 20262,390.002,390.002,360.002,360.002,360.00-1.05%2
Oct 20, 20262,205.002,390.002,205.002,385.002,385.00-0.21%3
Oct 19, 20262,390.002,390.002,390.002,390.002,390.00-0.42%1
Oct 16, 20262,400.002,400.002,400.002,400.002,400.00-1
Oct 15, 20262,400.002,400.002,400.002,400.002,400.001.48%1
Oct 14, 20262,375.002,375.002,365.002,365.002,365.00-0.63%3
Oct 13, 20262,400.002,400.002,060.002,380.002,380.00-0.83%1,147
Oct 12, 20262,495.002,495.002,220.002,400.002,400.00-1.44%1,009
Oct 8, 20262,475.002,475.002,435.002,435.002,435.00-2.40%51
Oct 7, 20262,500.002,500.002,495.002,495.002,495.004.61%11
Oct 6, 20262,500.002,695.002,300.002,385.002,385.00-11.50%3,062
Oct 2, 20262,500.002,700.002,460.002,695.002,695.00-0.19%143
Oct 1, 20262,695.002,700.002,455.002,700.002,700.000.19%478
Sep 30, 20262,695.002,695.002,695.002,695.002,695.003.65%101
Sep 29, 20262,600.002,700.002,500.002,600.002,600.00-2.99%70
Sep 28, 20262,700.002,700.002,430.002,680.002,680.003.28%71
Sep 23, 20262,690.002,690.002,500.002,595.002,595.003.80%12
Sep 22, 20262,500.002,900.002,500.002,500.002,500.00-1.77%1,057
Sep 21, 20262,500.002,545.002,500.002,545.002,545.00-154
Sep 18, 20262,545.002,545.002,545.002,545.002,545.00-1
Sep 17, 20262,590.002,600.002,545.002,545.002,545.002.00%255
Sep 16, 20262,590.002,595.002,480.002,495.002,495.00-3.85%232
Sep 15, 20262,595.002,595.002,595.002,595.002,595.000.39%2
Sep 14, 20262,885.002,885.002,585.002,585.002,585.000.58%3
Sep 11, 20262,590.002,590.002,570.002,570.002,570.00-101
Sep 10, 20262,400.002,585.002,400.002,570.002,570.006.42%509
Sep 9, 20262,590.002,600.002,415.002,415.002,415.00-7.12%209
Sep 8, 20262,600.002,600.002,600.002,600.002,600.00-1
Sep 7, 20262,595.002,675.002,420.002,600.002,600.00-2.26%363
Sep 4, 20262,600.002,800.002,310.002,660.002,660.002.31%403
Sep 3, 20262,690.002,690.002,400.002,600.002,600.00-2.80%364
Sep 2, 20262,700.002,700.002,500.002,675.002,675.000.75%176
Sep 1, 20262,595.002,685.002,405.002,655.002,655.002.91%370
Aug 31, 20262,695.002,740.002,400.002,580.002,580.00-4.27%503
Aug 28, 20262,700.002,900.002,600.002,695.002,695.000.56%640
Aug 27, 20262,505.002,700.002,400.002,680.002,680.002.49%688
Aug 26, 20262,545.002,640.002,500.002,615.002,615.000.97%486
Aug 25, 20262,305.002,700.002,300.002,590.002,590.005.93%326
Aug 24, 20262,400.002,490.002,300.002,445.002,445.004.71%281
Aug 21, 20262,400.002,600.002,145.002,335.002,335.00-236
Aug 20, 20262,400.002,400.002,105.002,335.002,335.00-2.51%353
Aug 19, 20262,495.002,495.002,115.002,395.002,395.001.70%304
Aug 18, 20262,500.002,700.002,320.002,355.002,355.00-5.61%513
Aug 14, 20262,695.002,695.002,300.002,495.002,495.00-0.20%430
Aug 13, 20262,500.002,750.002,500.002,500.002,500.00-7.06%93
Aug 12, 20262,400.002,795.002,300.002,690.002,690.005.70%772
Aug 11, 20262,100.002,545.002,050.002,545.002,545.0010.65%563
Aug 10, 20262,300.002,300.002,300.002,300.002,300.000.22%1