Taesung Co.,Ltd. (KOSDAQ:323280)
South Korea
· Delayed Price · Currency is KRW 47,600
+750 (1.60%)
At close: Dec 5, 2025
Taesung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47,800.00 | 47,850.00 | 46,300.00 | 47,600.00 | 47,600.00 | 1.60% | 400,576 |
| Dec 4, 2025 | 48,000.00 | 48,200.00 | 46,200.00 | 46,850.00 | 46,850.00 | -5.83% | 793,881 |
| Dec 3, 2025 | 47,100.00 | 49,750.00 | 45,850.00 | 49,750.00 | 49,750.00 | 9.70% | 1,905,339 |
| Dec 2, 2025 | 42,500.00 | 46,650.00 | 42,500.00 | 45,350.00 | 45,350.00 | 12.95% | 3,365,968 |
| Dec 1, 2025 | 40,650.00 | 40,700.00 | 39,650.00 | 40,150.00 | 40,150.00 | -0.74% | 345,755 |
| Nov 28, 2025 | 39,800.00 | 41,350.00 | 39,450.00 | 40,450.00 | 40,450.00 | 4.12% | 655,106 |
| Nov 27, 2025 | 40,400.00 | 41,100.00 | 38,600.00 | 38,850.00 | 38,850.00 | 1.83% | 536,483 |
| Nov 26, 2025 | 38,000.00 | 38,500.00 | 37,350.00 | 38,150.00 | 38,150.00 | 2.28% | 322,773 |
| Nov 25, 2025 | 38,400.00 | 39,450.00 | 36,400.00 | 37,300.00 | 37,300.00 | -0.53% | 372,735 |
| Nov 24, 2025 | 38,850.00 | 39,500.00 | 37,400.00 | 37,500.00 | 37,500.00 | -3.23% | 357,519 |
| Nov 21, 2025 | 35,950.00 | 40,500.00 | 35,750.00 | 38,750.00 | 38,750.00 | 1.57% | 738,326 |
| Nov 20, 2025 | 37,900.00 | 39,500.00 | 37,900.00 | 38,150.00 | 38,150.00 | 3.25% | 356,142 |
| Nov 19, 2025 | 37,500.00 | 37,700.00 | 36,100.00 | 36,950.00 | 36,950.00 | -4.27% | 371,243 |
| Nov 18, 2025 | 38,150.00 | 39,350.00 | 37,700.00 | 38,600.00 | 38,600.00 | 3.21% | 582,218 |
| Nov 17, 2025 | 37,950.00 | 38,500.00 | 36,250.00 | 37,400.00 | 37,400.00 | -0.53% | 449,237 |
| Nov 14, 2025 | 37,850.00 | 38,700.00 | 37,050.00 | 37,600.00 | 37,600.00 | -5.05% | 536,842 |
| Nov 13, 2025 | 41,050.00 | 41,700.00 | 38,350.00 | 39,600.00 | 39,600.00 | -3.30% | 859,473 |
| Nov 12, 2025 | 41,200.00 | 42,250.00 | 39,000.00 | 40,950.00 | 40,950.00 | 0.74% | 1,031,387 |
| Nov 11, 2025 | 36,300.00 | 44,200.00 | 35,000.00 | 40,650.00 | 40,650.00 | 15.32% | 3,768,229 |
| Nov 10, 2025 | 35,550.00 | 36,500.00 | 34,550.00 | 35,250.00 | 35,250.00 | 3.37% | 812,086 |
| Nov 7, 2025 | 33,550.00 | 36,900.00 | 33,000.00 | 34,100.00 | 34,100.00 | 7.57% | 2,322,158 |
| Nov 6, 2025 | 32,150.00 | 32,350.00 | 31,100.00 | 31,700.00 | 31,700.00 | 3.43% | 531,877 |
| Nov 5, 2025 | 29,450.00 | 30,800.00 | 28,850.00 | 30,650.00 | 30,650.00 | 0.82% | 736,537 |
| Nov 4, 2025 | 29,250.00 | 31,600.00 | 28,300.00 | 30,400.00 | 30,400.00 | 11.36% | 1,876,543 |
| Nov 3, 2025 | 24,150.00 | 27,650.00 | 24,100.00 | 27,300.00 | 27,300.00 | 14.23% | 958,119 |
| Oct 31, 2025 | 23,900.00 | 24,450.00 | 23,900.00 | 23,900.00 | 23,900.00 | -0.62% | 106,351 |
| Oct 30, 2025 | 24,500.00 | 24,900.00 | 23,800.00 | 24,050.00 | 24,050.00 | -1.64% | 178,202 |
| Oct 29, 2025 | 25,350.00 | 25,450.00 | 24,100.00 | 24,450.00 | 24,450.00 | -3.17% | 306,476 |
| Oct 28, 2025 | 24,950.00 | 26,450.00 | 24,800.00 | 25,250.00 | 25,250.00 | 3.70% | 443,411 |
| Oct 27, 2025 | 24,000.00 | 24,500.00 | 23,900.00 | 24,350.00 | 24,350.00 | 2.74% | 153,454 |
| Oct 24, 2025 | 23,900.00 | 24,300.00 | 23,000.00 | 23,700.00 | 23,700.00 | - | 236,723 |
| Oct 23, 2025 | 24,150.00 | 24,600.00 | 23,600.00 | 23,700.00 | 23,700.00 | -3.46% | 150,125 |
| Oct 22, 2025 | 23,950.00 | 25,300.00 | 23,400.00 | 24,550.00 | 24,550.00 | 4.03% | 228,295 |
| Oct 21, 2025 | 25,200.00 | 25,200.00 | 23,400.00 | 23,600.00 | 23,600.00 | -5.03% | 285,241 |
| Oct 20, 2025 | 25,200.00 | 25,800.00 | 24,800.00 | 24,850.00 | 24,850.00 | 1.02% | 151,084 |
| Oct 17, 2025 | 25,650.00 | 25,650.00 | 24,600.00 | 24,600.00 | 24,600.00 | -5.38% | 246,146 |
| Oct 16, 2025 | 27,150.00 | 27,150.00 | 25,950.00 | 26,000.00 | 26,000.00 | -4.06% | 201,342 |
| Oct 15, 2025 | 25,450.00 | 27,500.00 | 25,300.00 | 27,100.00 | 27,100.00 | 7.11% | 437,157 |
| Oct 14, 2025 | 26,200.00 | 26,700.00 | 24,600.00 | 25,300.00 | 25,300.00 | -2.69% | 225,490 |
| Oct 13, 2025 | 24,700.00 | 26,200.00 | 24,550.00 | 26,000.00 | 26,000.00 | 1.76% | 179,242 |
| Oct 10, 2025 | 25,500.00 | 25,700.00 | 24,750.00 | 25,550.00 | 25,550.00 | 2.82% | 198,381 |
| Oct 2, 2025 | 24,550.00 | 25,200.00 | 24,200.00 | 24,850.00 | 24,850.00 | 3.11% | 181,720 |
| Oct 1, 2025 | 26,000.00 | 26,150.00 | 23,250.00 | 24,100.00 | 24,100.00 | -7.66% | 530,131 |
| Sep 30, 2025 | 26,700.00 | 27,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | -2.06% | 129,440 |
| Sep 29, 2025 | 26,900.00 | 27,050.00 | 26,200.00 | 26,650.00 | 26,650.00 | 0.19% | 137,555 |
| Sep 26, 2025 | 26,300.00 | 27,050.00 | 25,450.00 | 26,600.00 | 26,600.00 | 1.14% | 211,775 |
| Sep 25, 2025 | 26,900.00 | 27,200.00 | 26,200.00 | 26,300.00 | 26,300.00 | -2.95% | 126,351 |
| Sep 24, 2025 | 26,100.00 | 27,500.00 | 25,800.00 | 27,100.00 | 27,100.00 | 4.63% | 281,411 |
| Sep 23, 2025 | 26,450.00 | 26,650.00 | 25,900.00 | 25,900.00 | 25,900.00 | -1.71% | 182,175 |
| Sep 22, 2025 | 26,000.00 | 27,200.00 | 25,800.00 | 26,350.00 | 26,350.00 | 0.76% | 238,625 |