Talos Co., Ltd. (XKON:434190)
South Korea · Delayed Price · Currency is KRW 2,210.00
-65.00 (-2.86%)
At close: Jul 9, 2026
Talos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 1.97% | 1 |
| Jun 30, 2026 | 2,600.00 | 2,600.00 | 2,540.00 | 2,540.00 | 2,540.00 | -0.39% | 104 |
| Jun 29, 2026 | 2,390.00 | 2,550.00 | 2,390.00 | 2,550.00 | 2,550.00 | 6.25% | 71 |
| Jun 26, 2026 | 2,400.00 | 2,500.00 | 2,300.00 | 2,400.00 | 2,400.00 | 0.21% | 60 |
| Jun 25, 2026 | 2,475.00 | 2,475.00 | 2,150.00 | 2,395.00 | 2,395.00 | 3.90% | 268 |
| Jun 24, 2026 | 2,590.00 | 2,590.00 | 2,200.00 | 2,305.00 | 2,305.00 | -7.80% | 462 |
| Jun 23, 2026 | 2,405.00 | 2,600.00 | 2,295.00 | 2,500.00 | 2,500.00 | -7.41% | 2,113 |
| Jun 22, 2026 | 2,690.00 | 2,700.00 | 2,500.00 | 2,700.00 | 2,700.00 | 3.85% | 9 |
| Jun 19, 2026 | 2,890.00 | 2,890.00 | 2,470.00 | 2,600.00 | 2,600.00 | -10.19% | 1,423 |
| Jun 18, 2026 | 2,895.00 | 2,895.00 | 2,895.00 | 2,895.00 | 2,895.00 | 0.70% | 1 |
| Jun 17, 2026 | 3,000.00 | 3,000.00 | 2,655.00 | 2,875.00 | 2,875.00 | -7.26% | 1,365 |
| Jun 16, 2026 | 3,000.00 | 3,195.00 | 2,755.00 | 3,100.00 | 3,100.00 | -2.82% | 465 |
| Jun 15, 2026 | 3,000.00 | 3,190.00 | 2,900.00 | 3,190.00 | 3,190.00 | 1.27% | 141 |
| Jun 12, 2026 | 3,100.00 | 3,195.00 | 3,100.00 | 3,150.00 | 3,150.00 | 0.32% | 29 |
| Jun 11, 2026 | 3,000.00 | 3,190.00 | 2,945.00 | 3,140.00 | 3,140.00 | -6.41% | 455 |
| Jun 10, 2026 | 3,485.00 | 3,485.00 | 2,705.00 | 3,355.00 | 3,355.00 | 9.28% | 97 |
| Jun 9, 2026 | 3,090.00 | 3,090.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.16% | 41 |
| Jun 8, 2026 | 3,250.00 | 3,250.00 | 2,750.00 | 3,065.00 | 3,065.00 | -4.81% | 1,328 |
| Jun 5, 2026 | 3,300.00 | 3,385.00 | 3,030.00 | 3,220.00 | 3,220.00 | -1.23% | 5,347 |
| Jun 4, 2026 | 3,395.00 | 3,395.00 | 3,015.00 | 3,260.00 | 3,260.00 | -3.12% | 2,360 |
| Jun 2, 2026 | 3,250.00 | 3,450.00 | 3,105.00 | 3,365.00 | 3,365.00 | -6.27% | 2,251 |
| Jun 1, 2026 | 3,400.00 | 3,590.00 | 3,230.00 | 3,590.00 | 3,590.00 | -2.71% | 2,423 |
| May 29, 2026 | 3,690.00 | 3,690.00 | 3,120.00 | 3,690.00 | 3,690.00 | 2.50% | 2,318 |
| May 28, 2026 | 3,690.00 | 3,690.00 | 3,205.00 | 3,600.00 | 3,600.00 | -2.44% | 142 |
| May 27, 2026 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.14% | 1 |
| May 26, 2026 | 3,695.00 | 3,695.00 | 3,405.00 | 3,685.00 | 3,685.00 | - | 73 |
| May 22, 2026 | 3,695.00 | 3,695.00 | 3,680.00 | 3,685.00 | 3,685.00 | 0.41% | 161 |
| May 21, 2026 | 3,695.00 | 3,695.00 | 3,405.00 | 3,670.00 | 3,670.00 | 0.27% | 37 |
| May 20, 2026 | 3,670.00 | 3,685.00 | 3,660.00 | 3,660.00 | 3,660.00 | -0.27% | 54 |
| May 19, 2026 | 3,400.00 | 3,670.00 | 3,400.00 | 3,670.00 | 3,670.00 | -0.41% | 316 |
| May 18, 2026 | 3,405.00 | 3,685.00 | 3,400.00 | 3,685.00 | 3,685.00 | -2.38% | 5 |
| May 15, 2026 | 3,595.00 | 3,800.00 | 3,595.00 | 3,775.00 | 3,775.00 | -3.08% | 392 |
| May 14, 2026 | 3,970.00 | 3,970.00 | 3,895.00 | 3,895.00 | 3,895.00 | 8.95% | 2 |
| May 13, 2026 | 3,500.00 | 3,600.00 | 3,200.00 | 3,575.00 | 3,575.00 | 2.14% | 530 |
| May 12, 2026 | 3,555.00 | 3,715.00 | 3,230.00 | 3,500.00 | 3,500.00 | -7.77% | 2,604 |
| May 11, 2026 | 3,650.00 | 3,895.00 | 3,500.00 | 3,795.00 | 3,795.00 | 4.40% | 3,289 |
| May 8, 2026 | 3,950.00 | 3,950.00 | 3,610.00 | 3,635.00 | 3,635.00 | -7.97% | 400 |
| May 7, 2026 | 3,995.00 | 3,995.00 | 3,945.00 | 3,950.00 | 3,950.00 | 0.25% | 101 |
| May 6, 2026 | 3,700.00 | 3,980.00 | 3,600.00 | 3,940.00 | 3,940.00 | -0.25% | 250 |
| May 4, 2026 | 3,895.00 | 3,985.00 | 3,700.00 | 3,950.00 | 3,950.00 | -0.88% | 126 |
| Apr 30, 2026 | 4,050.00 | 4,050.00 | 3,655.00 | 3,985.00 | 3,985.00 | -0.38% | 706 |
| Apr 29, 2026 | 4,180.00 | 4,180.00 | 3,990.00 | 4,000.00 | 4,000.00 | -1.84% | 550 |
| Apr 28, 2026 | 4,095.00 | 4,095.00 | 4,000.00 | 4,075.00 | 4,075.00 | 1.88% | 472 |