Skip to main content
logo
Talos Co., Ltd. (XKON:434190)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,700.00
+5.00 (0.19%)
At close: Oct 1, 2026

Talos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 20262,395.002,450.002,100.002,295.002,295.00-1.92%274
Aug 6, 20262,245.002,350.002,000.002,340.002,340.004.23%452
Aug 5, 20262,295.002,295.002,000.002,245.002,245.001.35%311
Aug 4, 20262,280.002,280.002,100.002,215.002,215.00-1.34%345
Aug 3, 20262,295.002,295.002,000.002,245.002,245.00-0.44%153
Jul 31, 20262,300.002,300.002,000.002,255.002,255.00-296
Jul 30, 20262,100.002,300.002,010.002,255.002,255.003.92%357
Jul 29, 20262,200.002,200.002,170.002,170.002,170.007.43%101
Jul 28, 20262,020.002,020.002,020.002,020.002,020.00-10.22%1
Jul 27, 20262,200.002,400.002,100.002,250.002,250.007.14%215
Jul 24, 20262,100.002,300.001,900.002,100.002,100.002.69%403
Jul 23, 20262,045.002,045.002,040.002,045.002,045.002.76%233
Jul 22, 20261,898.002,010.001,898.001,990.001,990.004.79%381