Tae Kwang Corporation (KOSDAQ:023160)
South Korea
· Delayed Price · Currency is KRW 23,850
+450 (1.92%)
Dec 5, 2025, 3:30 PM KST
Tae Kwang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23,400.00 | 23,950.00 | 23,100.00 | 23,850.00 | - | 1.92% | 206,113 |
| Dec 4, 2025 | 23,400.00 | 23,650.00 | 22,850.00 | 23,400.00 | 23,400.00 | 0.21% | 109,291 |
| Dec 3, 2025 | 23,250.00 | 23,650.00 | 23,050.00 | 23,350.00 | 23,350.00 | 0.43% | 128,154 |
| Dec 2, 2025 | 22,450.00 | 23,300.00 | 22,400.00 | 23,250.00 | 23,250.00 | 3.56% | 166,952 |
| Dec 1, 2025 | 22,850.00 | 23,100.00 | 22,250.00 | 22,450.00 | 22,450.00 | -1.54% | 115,802 |
| Nov 28, 2025 | 22,850.00 | 23,200.00 | 22,350.00 | 22,800.00 | 22,800.00 | - | 184,828 |
| Nov 27, 2025 | 23,150.00 | 23,250.00 | 22,600.00 | 22,800.00 | 22,800.00 | -1.30% | 80,114 |
| Nov 26, 2025 | 22,400.00 | 23,200.00 | 22,000.00 | 23,100.00 | 23,100.00 | 4.05% | 240,335 |
| Nov 25, 2025 | 22,450.00 | 22,750.00 | 21,900.00 | 22,200.00 | 22,200.00 | -0.45% | 254,150 |
| Nov 24, 2025 | 22,350.00 | 22,600.00 | 21,650.00 | 22,300.00 | 22,300.00 | 0.45% | 168,603 |
| Nov 21, 2025 | 22,400.00 | 22,650.00 | 21,950.00 | 22,200.00 | 22,200.00 | -4.10% | 178,131 |
| Nov 20, 2025 | 22,800.00 | 23,350.00 | 22,450.00 | 23,150.00 | 23,150.00 | 2.21% | 329,804 |
| Nov 19, 2025 | 23,000.00 | 23,300.00 | 22,100.00 | 22,650.00 | 22,650.00 | -1.95% | 254,117 |
| Nov 18, 2025 | 23,700.00 | 23,900.00 | 22,850.00 | 23,100.00 | 23,100.00 | -3.35% | 237,712 |
| Nov 17, 2025 | 24,650.00 | 24,900.00 | 23,600.00 | 23,900.00 | 23,900.00 | -2.65% | 223,133 |
| Nov 14, 2025 | 24,800.00 | 26,050.00 | 24,250.00 | 24,550.00 | 24,550.00 | -1.21% | 305,590 |
| Nov 13, 2025 | 24,850.00 | 25,300.00 | 24,450.00 | 24,850.00 | 24,850.00 | - | 206,335 |
| Nov 12, 2025 | 25,750.00 | 25,800.00 | 24,450.00 | 24,850.00 | 24,850.00 | -2.55% | 189,347 |
| Nov 11, 2025 | 25,200.00 | 25,850.00 | 24,950.00 | 25,500.00 | 25,500.00 | 1.59% | 194,179 |
| Nov 10, 2025 | 24,400.00 | 25,650.00 | 23,750.00 | 25,100.00 | 25,100.00 | 3.72% | 371,342 |
| Nov 7, 2025 | 24,000.00 | 25,100.00 | 23,650.00 | 24,200.00 | 24,200.00 | -1.02% | 281,578 |
| Nov 6, 2025 | 26,200.00 | 26,650.00 | 24,400.00 | 24,450.00 | 24,450.00 | -5.05% | 461,285 |
| Nov 5, 2025 | 26,950.00 | 26,950.00 | 25,100.00 | 25,750.00 | 25,750.00 | -4.98% | 376,884 |
| Nov 4, 2025 | 28,950.00 | 29,000.00 | 27,100.00 | 27,100.00 | 27,100.00 | -6.55% | 374,972 |
| Nov 3, 2025 | 28,250.00 | 30,000.00 | 28,050.00 | 29,000.00 | 29,000.00 | 2.65% | 672,882 |
| Oct 31, 2025 | 27,150.00 | 28,900.00 | 27,000.00 | 28,250.00 | 28,250.00 | 5.02% | 692,489 |
| Oct 30, 2025 | 27,850.00 | 28,200.00 | 26,550.00 | 26,900.00 | 26,900.00 | -1.28% | 376,845 |
| Oct 29, 2025 | 27,500.00 | 27,850.00 | 26,900.00 | 27,250.00 | 27,250.00 | -0.55% | 304,629 |
| Oct 28, 2025 | 28,400.00 | 28,400.00 | 27,350.00 | 27,400.00 | 27,400.00 | -3.35% | 265,339 |
| Oct 27, 2025 | 28,150.00 | 28,800.00 | 27,900.00 | 28,350.00 | 28,350.00 | 1.98% | 426,723 |
| Oct 24, 2025 | 28,850.00 | 28,950.00 | 27,600.00 | 27,800.00 | 27,800.00 | -3.64% | 537,145 |
| Oct 23, 2025 | 26,200.00 | 30,200.00 | 26,050.00 | 28,850.00 | 28,850.00 | 8.87% | 1,658,594 |
| Oct 22, 2025 | 26,800.00 | 26,800.00 | 25,600.00 | 26,500.00 | 26,500.00 | 0.19% | 288,351 |
| Oct 21, 2025 | 25,800.00 | 26,800.00 | 25,800.00 | 26,450.00 | 26,450.00 | 2.72% | 351,616 |
| Oct 20, 2025 | 25,800.00 | 26,050.00 | 25,400.00 | 25,750.00 | 25,750.00 | 0.19% | 278,411 |
| Oct 17, 2025 | 27,700.00 | 27,800.00 | 25,600.00 | 25,700.00 | 25,700.00 | -5.86% | 558,873 |
| Oct 16, 2025 | 28,450.00 | 28,950.00 | 27,100.00 | 27,300.00 | 27,300.00 | -4.04% | 350,837 |
| Oct 15, 2025 | 27,150.00 | 28,700.00 | 26,850.00 | 28,450.00 | 28,450.00 | 6.36% | 333,437 |
| Oct 14, 2025 | 28,600.00 | 28,700.00 | 26,550.00 | 26,750.00 | 26,750.00 | -6.30% | 388,094 |
| Oct 13, 2025 | 28,000.00 | 29,500.00 | 27,900.00 | 28,550.00 | 28,550.00 | -0.35% | 372,217 |
| Oct 10, 2025 | 27,050.00 | 29,150.00 | 25,900.00 | 28,650.00 | 28,650.00 | 4.56% | 632,131 |
| Oct 2, 2025 | 27,850.00 | 27,850.00 | 26,450.00 | 27,400.00 | 27,400.00 | -1.62% | 436,577 |
| Oct 1, 2025 | 26,250.00 | 28,000.00 | 26,100.00 | 27,850.00 | 27,850.00 | 7.95% | 882,652 |
| Sep 30, 2025 | 25,850.00 | 25,950.00 | 25,250.00 | 25,800.00 | 25,800.00 | - | 191,063 |
| Sep 29, 2025 | 24,700.00 | 26,000.00 | 24,500.00 | 25,800.00 | 25,800.00 | 5.09% | 292,755 |
| Sep 26, 2025 | 25,200.00 | 25,200.00 | 24,050.00 | 24,550.00 | 24,550.00 | -2.58% | 348,732 |
| Sep 25, 2025 | 26,350.00 | 26,550.00 | 24,850.00 | 25,200.00 | 25,200.00 | -3.45% | 422,363 |
| Sep 24, 2025 | 25,850.00 | 27,450.00 | 25,800.00 | 26,100.00 | 26,100.00 | 1.95% | 752,726 |
| Sep 23, 2025 | 26,100.00 | 26,450.00 | 25,350.00 | 25,600.00 | 25,600.00 | -2.10% | 288,383 |
| Sep 22, 2025 | 25,700.00 | 26,300.00 | 25,550.00 | 26,150.00 | 26,150.00 | 1.75% | 277,441 |