Talos Co., Ltd. (XKON:434190)
South Korea · Delayed Price · Currency is KRW 2,295.00
-5.00 (-0.22%)
At close: Nov 12, 2026
Talos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2,300.00 | 2,490.00 | 2,300.00 | 2,385.00 | 2,385.00 | 3.92% | 152 |
| Nov 12, 2026 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | -0.22% | 1 |
| Nov 11, 2026 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 3.14% | 1 |
| Nov 10, 2026 | 2,300.00 | 2,500.00 | 2,150.00 | 2,230.00 | 2,230.00 | -2.62% | 74 |
| Nov 9, 2026 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2.23% | 1 |
| Nov 6, 2026 | 2,300.00 | 2,300.00 | 2,100.00 | 2,240.00 | 2,240.00 | -5.49% | 137 |
| Nov 5, 2026 | 2,300.00 | 2,400.00 | 2,200.00 | 2,370.00 | 2,370.00 | 1.50% | 23 |
| Nov 4, 2026 | 2,300.00 | 2,500.00 | 2,120.00 | 2,335.00 | 2,335.00 | 1.52% | 624 |
| Nov 3, 2026 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 1 |
| Nov 2, 2026 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.22% | 1 |
| Oct 30, 2026 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | - | 1 |
| Oct 29, 2026 | 2,200.00 | 2,295.00 | 2,200.00 | 2,295.00 | 2,295.00 | -3.37% | 11 |
| Oct 28, 2026 | 2,300.00 | 2,400.00 | 2,100.00 | 2,375.00 | 2,375.00 | 3.49% | 292 |
| Oct 27, 2026 | 2,300.00 | 2,400.00 | 2,200.00 | 2,295.00 | 2,295.00 | -4.18% | 53 |
| Oct 26, 2026 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | -0.21% | 1 |
| Oct 23, 2026 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 1.69% | 1 |
| Oct 22, 2026 | 2,200.00 | 2,360.00 | 2,200.00 | 2,360.00 | 2,360.00 | - | 2 |
| Oct 21, 2026 | 2,390.00 | 2,390.00 | 2,360.00 | 2,360.00 | 2,360.00 | -1.05% | 2 |
| Oct 20, 2026 | 2,205.00 | 2,390.00 | 2,205.00 | 2,385.00 | 2,385.00 | -0.21% | 3 |
| Oct 19, 2026 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | -0.42% | 1 |
| Oct 16, 2026 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | - | 1 |
| Oct 15, 2026 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 1.48% | 1 |
| Oct 14, 2026 | 2,375.00 | 2,375.00 | 2,365.00 | 2,365.00 | 2,365.00 | -0.63% | 3 |
| Oct 13, 2026 | 2,400.00 | 2,400.00 | 2,060.00 | 2,380.00 | 2,380.00 | -0.83% | 1,147 |
| Oct 12, 2026 | 2,495.00 | 2,495.00 | 2,220.00 | 2,400.00 | 2,400.00 | -1.44% | 1,009 |
| Oct 8, 2026 | 2,475.00 | 2,475.00 | 2,435.00 | 2,435.00 | 2,435.00 | -2.40% | 51 |
| Oct 7, 2026 | 2,500.00 | 2,500.00 | 2,495.00 | 2,495.00 | 2,495.00 | 4.61% | 11 |
| Oct 6, 2026 | 2,500.00 | 2,695.00 | 2,300.00 | 2,385.00 | 2,385.00 | -11.50% | 3,062 |
| Oct 2, 2026 | 2,500.00 | 2,700.00 | 2,460.00 | 2,695.00 | 2,695.00 | -0.19% | 143 |
| Oct 1, 2026 | 2,695.00 | 2,700.00 | 2,455.00 | 2,700.00 | 2,700.00 | 0.19% | 478 |
| Sep 30, 2026 | 2,695.00 | 2,695.00 | 2,695.00 | 2,695.00 | 2,695.00 | 3.65% | 101 |
| Sep 29, 2026 | 2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | -2.99% | 70 |
| Sep 28, 2026 | 2,700.00 | 2,700.00 | 2,430.00 | 2,680.00 | 2,680.00 | 3.28% | 71 |
| Sep 23, 2026 | 2,690.00 | 2,690.00 | 2,500.00 | 2,595.00 | 2,595.00 | 3.80% | 12 |
| Sep 22, 2026 | 2,500.00 | 2,900.00 | 2,500.00 | 2,500.00 | 2,500.00 | -1.77% | 1,057 |
| Sep 21, 2026 | 2,500.00 | 2,545.00 | 2,500.00 | 2,545.00 | 2,545.00 | - | 154 |
| Sep 18, 2026 | 2,545.00 | 2,545.00 | 2,545.00 | 2,545.00 | 2,545.00 | - | 1 |
| Sep 17, 2026 | 2,590.00 | 2,600.00 | 2,545.00 | 2,545.00 | 2,545.00 | 2.00% | 255 |
| Sep 16, 2026 | 2,590.00 | 2,595.00 | 2,480.00 | 2,495.00 | 2,495.00 | -3.85% | 232 |
| Sep 15, 2026 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 0.39% | 2 |
| Sep 14, 2026 | 2,885.00 | 2,885.00 | 2,585.00 | 2,585.00 | 2,585.00 | 0.58% | 3 |
| 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 |