Talos Co., Ltd. (XKON:434190)
South Korea · Delayed Price · Currency is KRW 2,570.00
+155.00 (6.42%)
At close: Sep 10, 2026
Talos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2,590.00 | 2,590.00 | 2,570.00 | 2,570.00 | 2,570.00 | - | 101 |
| Sep 10, 2026 | 2,400.00 | 2,585.00 | 2,400.00 | 2,570.00 | 2,570.00 | 6.42% | 509 |
| Sep 9, 2026 | 2,590.00 | 2,600.00 | 2,415.00 | 2,415.00 | 2,415.00 | -7.12% | 209 |
| Sep 8, 2026 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 1 |
| Sep 7, 2026 | 2,595.00 | 2,675.00 | 2,420.00 | 2,600.00 | 2,600.00 | -2.26% | 363 |
| Sep 4, 2026 | 2,600.00 | 2,800.00 | 2,310.00 | 2,660.00 | 2,660.00 | 2.31% | 403 |
| Sep 3, 2026 | 2,690.00 | 2,690.00 | 2,400.00 | 2,600.00 | 2,600.00 | -2.80% | 364 |
| Sep 2, 2026 | 2,700.00 | 2,700.00 | 2,500.00 | 2,675.00 | 2,675.00 | 0.75% | 176 |
| Sep 1, 2026 | 2,595.00 | 2,685.00 | 2,405.00 | 2,655.00 | 2,655.00 | 2.91% | 370 |
| Aug 31, 2026 | 2,695.00 | 2,740.00 | 2,400.00 | 2,580.00 | 2,580.00 | -4.27% | 503 |
| Aug 28, 2026 | 2,700.00 | 2,900.00 | 2,600.00 | 2,695.00 | 2,695.00 | 0.56% | 640 |
| Aug 27, 2026 | 2,505.00 | 2,700.00 | 2,400.00 | 2,680.00 | 2,680.00 | 2.49% | 688 |
| Aug 26, 2026 | 2,545.00 | 2,640.00 | 2,500.00 | 2,615.00 | 2,615.00 | 0.97% | 486 |
| Aug 25, 2026 | 2,305.00 | 2,700.00 | 2,300.00 | 2,590.00 | 2,590.00 | 5.93% | 326 |
| Aug 24, 2026 | 2,400.00 | 2,490.00 | 2,300.00 | 2,445.00 | 2,445.00 | 4.71% | 281 |
| Aug 21, 2026 | 2,400.00 | 2,600.00 | 2,145.00 | 2,335.00 | 2,335.00 | - | 236 |
| Aug 20, 2026 | 2,400.00 | 2,400.00 | 2,105.00 | 2,335.00 | 2,335.00 | -2.51% | 353 |
| Aug 19, 2026 | 2,495.00 | 2,495.00 | 2,115.00 | 2,395.00 | 2,395.00 | 1.70% | 304 |
| Aug 18, 2026 | 2,500.00 | 2,700.00 | 2,320.00 | 2,355.00 | 2,355.00 | -5.61% | 513 |
| Aug 14, 2026 | 2,695.00 | 2,695.00 | 2,300.00 | 2,495.00 | 2,495.00 | -0.20% | 430 |
| Aug 13, 2026 | 2,500.00 | 2,750.00 | 2,500.00 | 2,500.00 | 2,500.00 | -7.06% | 93 |
| Aug 12, 2026 | 2,400.00 | 2,795.00 | 2,300.00 | 2,690.00 | 2,690.00 | 5.70% | 772 |
| Aug 11, 2026 | 2,100.00 | 2,545.00 | 2,050.00 | 2,545.00 | 2,545.00 | 10.65% | 563 |
| Aug 10, 2026 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.22% | 1 |
| Aug 7, 2026 | 2,395.00 | 2,450.00 | 2,100.00 | 2,295.00 | 2,295.00 | -1.92% | 274 |
| Aug 6, 2026 | 2,245.00 | 2,350.00 | 2,000.00 | 2,340.00 | 2,340.00 | 4.23% | 452 |
| Aug 5, 2026 | 2,295.00 | 2,295.00 | 2,000.00 | 2,245.00 | 2,245.00 | 1.35% | 311 |
| Aug 4, 2026 | 2,280.00 | 2,280.00 | 2,100.00 | 2,215.00 | 2,215.00 | -1.34% | 345 |
| Aug 3, 2026 | 2,295.00 | 2,295.00 | 2,000.00 | 2,245.00 | 2,245.00 | -0.44% | 153 |
| Jul 31, 2026 | 2,300.00 | 2,300.00 | 2,000.00 | 2,255.00 | 2,255.00 | - | 296 |
| Jul 30, 2026 | 2,100.00 | 2,300.00 | 2,010.00 | 2,255.00 | 2,255.00 | 3.92% | 357 |
| Jul 29, 2026 | 2,200.00 | 2,200.00 | 2,170.00 | 2,170.00 | 2,170.00 | 7.43% | 101 |
| Jul 28, 2026 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | -10.22% | 1 |
| Jul 27, 2026 | 2,200.00 | 2,400.00 | 2,100.00 | 2,250.00 | 2,250.00 | 7.14% | 215 |
| Jul 24, 2026 | 2,100.00 | 2,300.00 | 1,900.00 | 2,100.00 | 2,100.00 | 2.69% | 403 |
| Jul 23, 2026 | 2,045.00 | 2,045.00 | 2,040.00 | 2,045.00 | 2,045.00 | 2.76% | 233 |
| Jul 22, 2026 | 1,898.00 | 2,010.00 | 1,898.00 | 1,990.00 | 1,990.00 | 4.79% | 381 |
| Jul 21, 2026 | 1,794.00 | 1,899.00 | 1,700.00 | 1,899.00 | 1,899.00 | 7.05% | 845 |
| Jul 20, 2026 | 1,796.00 | 1,796.00 | 1,670.00 | 1,774.00 | 1,774.00 | -1.44% | 110 |
| Jul 16, 2026 | 1,800.00 | 1,896.00 | 1,700.00 | 1,800.00 | 1,800.00 | 1.12% | 60 |
| Jul 15, 2026 | 1,792.00 | 1,799.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.06% | 139 |
| Jul 14, 2026 | 2,085.00 | 2,085.00 | 1,696.00 | 1,799.00 | 1,799.00 | -9.82% | 1,145 |
| Jul 13, 2026 | 1,995.00 | 2,040.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0.81% | 238 |
| Jul 10, 2026 | 2,200.00 | 2,495.00 | 1,900.00 | 1,979.00 | 1,979.00 | -10.45% | 1,365 |
| Jul 9, 2026 | 2,265.00 | 2,265.00 | 2,100.00 | 2,210.00 | 2,210.00 | -2.86% | 479 |
| Jul 8, 2026 | 2,595.00 | 2,595.00 | 2,000.00 | 2,275.00 | 2,275.00 | -0.22% | 2,019 |
| Jul 7, 2026 | 2,490.00 | 2,500.00 | 2,115.00 | 2,280.00 | 2,280.00 | -8.25% | 1,285 |
| Jul 6, 2026 | 2,300.00 | 2,490.00 | 2,200.00 | 2,485.00 | 2,485.00 | 0.40% | 300 |
| Jul 3, 2026 | 2,495.00 | 2,495.00 | 2,205.00 | 2,475.00 | 2,475.00 | -0.60% | 108 |
| Jul 2, 2026 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | -3.86% | 12 |