Skip to main content
logo
Talos Co., Ltd. (XKON:434190)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,690.00
+90.00 (2.50%)
At close: May 29, 2026

Talos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,690.003,690.003,120.003,690.003,690.002.50%2,318
May 28, 20263,690.003,690.003,205.003,600.003,600.00-2.44%142
May 27, 20263,690.003,690.003,690.003,690.003,690.000.14%1
May 26, 20263,695.003,695.003,405.003,685.003,685.00-73
May 22, 20263,695.003,695.003,680.003,685.003,685.000.41%161
May 21, 20263,695.003,695.003,405.003,670.003,670.000.27%37
May 20, 20263,670.003,685.003,660.003,660.003,660.00-0.27%54
May 19, 20263,400.003,670.003,400.003,670.003,670.00-0.41%316
May 18, 20263,405.003,685.003,400.003,685.003,685.00-2.38%5
May 15, 20263,595.003,800.003,595.003,775.003,775.00-3.08%392
May 14, 20263,970.003,970.003,895.003,895.003,895.008.95%2
May 13, 20263,500.003,600.003,200.003,575.003,575.002.14%530
May 12, 20263,555.003,715.003,230.003,500.003,500.00-7.77%2,604
May 11, 20263,650.003,895.003,500.003,795.003,795.004.40%3,289
May 8, 20263,950.003,950.003,610.003,635.003,635.00-7.97%400
May 7, 20263,995.003,995.003,945.003,950.003,950.000.25%101
May 6, 20263,700.003,980.003,600.003,940.003,940.00-0.25%250
May 4, 20263,895.003,985.003,700.003,950.003,950.00-0.88%126
Apr 30, 20264,050.004,050.003,655.003,985.003,985.00-0.38%706
Apr 29, 20264,180.004,180.003,990.004,000.004,000.00-1.84%550
Apr 28, 20264,095.004,095.004,000.004,075.004,075.001.88%472
Apr 27, 20264,190.004,190.003,900.004,000.004,000.00-4.53%805
Apr 24, 20264,195.004,195.003,920.004,190.004,190.00-0.12%200
Apr 23, 20264,195.004,195.004,000.004,195.004,195.00-0.12%111,235
Apr 22, 20264,200.004,200.004,000.004,200.004,200.00-1.98%776
Apr 21, 20264,000.004,300.004,000.004,285.004,285.004.64%461
Apr 20, 20264,095.004,095.004,095.004,095.004,095.00-1
Apr 17, 20264,090.004,095.004,090.004,095.004,095.00-155
Apr 16, 20264,195.004,195.003,900.004,095.004,095.00-2.50%1,058
Apr 15, 20264,090.004,300.003,900.004,200.004,200.006.87%743
Apr 14, 20264,090.004,100.003,930.003,930.003,930.000.77%191
Apr 13, 20264,490.004,490.003,900.003,900.003,900.00-13.24%659
Apr 10, 20264,575.004,575.004,200.004,495.004,495.00-1.86%113
Apr 9, 20264,585.004,585.004,000.004,580.004,580.00-171
Apr 8, 20264,590.004,590.004,300.004,580.004,580.001.78%63
Apr 7, 20264,500.004,500.004,500.004,500.004,500.00-40
Apr 6, 20264,600.004,600.004,300.004,500.004,500.002.39%102
Apr 3, 20264,300.004,570.004,300.004,395.004,395.00-4.04%571
Apr 2, 20264,600.004,600.003,920.004,580.004,580.000.33%362
Apr 1, 20264,565.004,565.004,560.004,565.004,565.00-51
Mar 31, 20264,565.004,565.004,565.004,565.004,565.00-1
Mar 30, 20264,595.004,595.004,565.004,565.004,565.00-0.76%57
Mar 27, 20264,400.004,690.004,000.004,600.004,600.00-0.97%218
Mar 26, 20264,245.004,650.004,245.004,645.004,645.009.42%813
Mar 25, 20264,250.004,250.004,000.004,245.004,245.001.19%167
Mar 24, 20264,200.004,200.004,195.004,195.004,195.00-0.12%163
Mar 23, 20264,180.004,200.004,180.004,200.004,200.000.48%165
Mar 20, 20264,185.004,185.004,180.004,180.004,180.00-0.12%46
Mar 19, 20264,195.004,195.004,185.004,185.004,185.00-5
Mar 18, 20264,200.004,200.003,850.004,185.004,185.002.07%223