Tailim Packaging Co., Ltd. (KRX:011280)
South Korea
· Delayed Price · Currency is KRW 1,754.00
+32.00 (1.86%)
At close: Dec 5, 2025
Tailim Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,774.00 | 1,774.00 | 1,713.00 | 1,754.00 | 1,754.00 | 1.86% | 50,395 |
| Dec 4, 2025 | 1,722.00 | 1,749.00 | 1,710.00 | 1,722.00 | 1,722.00 | 0.12% | 72,423 |
| Dec 3, 2025 | 1,720.00 | 1,720.00 | 1,708.00 | 1,720.00 | 1,720.00 | 0.23% | 27,900 |
| Dec 2, 2025 | 1,730.00 | 1,730.00 | 1,711.00 | 1,716.00 | 1,716.00 | - | 35,037 |
| Dec 1, 2025 | 1,732.00 | 1,746.00 | 1,712.00 | 1,716.00 | 1,716.00 | -0.92% | 35,324 |
| Nov 28, 2025 | 1,714.00 | 1,737.00 | 1,714.00 | 1,732.00 | 1,732.00 | 1.05% | 25,752 |
| Nov 27, 2025 | 1,749.00 | 1,749.00 | 1,708.00 | 1,714.00 | 1,714.00 | -1.15% | 70,632 |
| Nov 26, 2025 | 1,735.00 | 1,760.00 | 1,710.00 | 1,734.00 | 1,734.00 | -0.06% | 23,229 |
| Nov 25, 2025 | 1,776.00 | 1,776.00 | 1,726.00 | 1,735.00 | 1,735.00 | -1.70% | 41,908 |
| Nov 24, 2025 | 1,751.00 | 1,788.00 | 1,724.00 | 1,765.00 | 1,765.00 | 1.85% | 33,892 |
| Nov 21, 2025 | 1,729.00 | 1,775.00 | 1,715.00 | 1,733.00 | 1,733.00 | -0.23% | 20,825 |
| Nov 20, 2025 | 1,716.00 | 1,795.00 | 1,716.00 | 1,737.00 | 1,737.00 | 0.87% | 38,849 |
| Nov 19, 2025 | 1,777.00 | 1,777.00 | 1,719.00 | 1,722.00 | 1,722.00 | -1.03% | 72,123 |
| Nov 18, 2025 | 1,778.00 | 1,778.00 | 1,721.00 | 1,740.00 | 1,740.00 | -1.81% | 36,351 |
| Nov 17, 2025 | 1,778.00 | 1,809.00 | 1,721.00 | 1,772.00 | 1,772.00 | -0.28% | 35,427 |
| Nov 14, 2025 | 1,780.00 | 1,808.00 | 1,755.00 | 1,777.00 | 1,777.00 | -0.17% | 24,153 |
| Nov 13, 2025 | 1,774.00 | 1,797.00 | 1,774.00 | 1,780.00 | 1,780.00 | -0.50% | 19,223 |
| Nov 12, 2025 | 1,765.00 | 1,799.00 | 1,765.00 | 1,789.00 | 1,789.00 | 0.45% | 33,186 |
| Nov 11, 2025 | 1,795.00 | 1,807.00 | 1,772.00 | 1,781.00 | 1,781.00 | -0.78% | 54,420 |
| Nov 10, 2025 | 1,766.00 | 1,798.00 | 1,753.00 | 1,795.00 | 1,795.00 | 1.64% | 64,432 |
| Nov 7, 2025 | 1,729.00 | 1,795.00 | 1,729.00 | 1,766.00 | 1,766.00 | 1.32% | 143,146 |
| Nov 6, 2025 | 1,799.00 | 1,799.00 | 1,741.00 | 1,743.00 | 1,743.00 | -0.68% | 33,744 |
| Nov 5, 2025 | 1,761.00 | 1,770.00 | 1,739.00 | 1,755.00 | 1,755.00 | -0.34% | 65,056 |
| Nov 4, 2025 | 1,791.00 | 1,791.00 | 1,750.00 | 1,761.00 | 1,761.00 | -1.68% | 110,688 |
| Nov 3, 2025 | 1,815.00 | 1,815.00 | 1,791.00 | 1,791.00 | 1,791.00 | -1.32% | 123,315 |
| Oct 31, 2025 | 1,850.00 | 1,850.00 | 1,795.00 | 1,815.00 | 1,815.00 | -0.22% | 57,029 |
| Oct 30, 2025 | 1,883.00 | 1,883.00 | 1,808.00 | 1,819.00 | 1,819.00 | -0.33% | 82,763 |
| Oct 29, 2025 | 1,825.00 | 1,829.00 | 1,820.00 | 1,825.00 | 1,825.00 | - | 26,113 |
| Oct 28, 2025 | 1,843.00 | 1,858.00 | 1,811.00 | 1,825.00 | 1,825.00 | -0.98% | 36,606 |
| Oct 27, 2025 | 1,815.00 | 1,848.00 | 1,811.00 | 1,843.00 | 1,843.00 | 1.49% | 87,731 |
| Oct 24, 2025 | 1,821.00 | 1,850.00 | 1,815.00 | 1,816.00 | 1,816.00 | -0.55% | 63,465 |
| Oct 23, 2025 | 1,836.00 | 1,836.00 | 1,818.00 | 1,826.00 | 1,826.00 | -0.54% | 54,459 |
| Oct 22, 2025 | 1,860.00 | 1,860.00 | 1,817.00 | 1,836.00 | 1,836.00 | -0.05% | 21,464 |
| Oct 21, 2025 | 1,836.00 | 1,847.00 | 1,820.00 | 1,837.00 | 1,837.00 | 0.05% | 54,829 |
| Oct 20, 2025 | 1,828.00 | 1,836.00 | 1,818.00 | 1,836.00 | 1,836.00 | 0.44% | 35,938 |
| Oct 17, 2025 | 1,835.00 | 1,845.00 | 1,827.00 | 1,828.00 | 1,828.00 | -1.35% | 48,590 |
| Oct 16, 2025 | 1,868.00 | 1,874.00 | 1,847.00 | 1,853.00 | 1,853.00 | 0.27% | 36,870 |
| Oct 15, 2025 | 1,815.00 | 1,850.00 | 1,812.00 | 1,848.00 | 1,848.00 | 0.76% | 65,918 |
| Oct 14, 2025 | 1,836.00 | 1,851.00 | 1,820.00 | 1,834.00 | 1,834.00 | -0.76% | 85,471 |
| Oct 13, 2025 | 1,835.00 | 1,871.00 | 1,835.00 | 1,848.00 | 1,848.00 | -1.18% | 39,086 |
| Oct 10, 2025 | 1,901.00 | 1,902.00 | 1,866.00 | 1,870.00 | 1,870.00 | -1.63% | 40,998 |
| Oct 2, 2025 | 1,877.00 | 1,908.00 | 1,876.00 | 1,901.00 | 1,901.00 | 1.28% | 56,888 |
| Oct 1, 2025 | 1,879.00 | 1,933.00 | 1,875.00 | 1,877.00 | 1,877.00 | -0.11% | 33,524 |
| Sep 30, 2025 | 1,876.00 | 1,890.00 | 1,863.00 | 1,879.00 | 1,879.00 | 0.16% | 33,729 |
| Sep 29, 2025 | 1,893.00 | 1,924.00 | 1,860.00 | 1,876.00 | 1,876.00 | -0.85% | 91,635 |
| Sep 26, 2025 | 1,912.00 | 1,916.00 | 1,890.00 | 1,892.00 | 1,892.00 | -1.20% | 69,785 |
| Sep 25, 2025 | 1,916.00 | 1,929.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.05% | 18,904 |
| Sep 24, 2025 | 1,940.00 | 1,945.00 | 1,916.00 | 1,916.00 | 1,916.00 | -1.34% | 53,730 |
| Sep 23, 2025 | 1,950.00 | 1,955.00 | 1,934.00 | 1,942.00 | 1,942.00 | 0.15% | 38,863 |
| Sep 22, 2025 | 1,950.00 | 1,953.00 | 1,938.00 | 1,939.00 | 1,939.00 | -0.56% | 60,151 |