Tae Kwang Corporation (KOSDAQ:023160)
South Korea
· Delayed Price · Currency is KRW 29,200
+3,500 (13.62%)
Mar 9, 2026, 3:30 PM KST
Tae Kwang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25,400.00 | 29,550.00 | 24,250.00 | 29,200.00 | 29,200.00 | 13.62% | 1,217,521 |
| Mar 6, 2026 | 24,850.00 | 25,850.00 | 24,200.00 | 25,700.00 | 25,700.00 | 1.98% | 126,684 |
| Mar 5, 2026 | 25,350.00 | 25,650.00 | 24,450.00 | 25,200.00 | 25,200.00 | 7.23% | 310,094 |
| Mar 4, 2026 | 25,500.00 | 26,450.00 | 23,150.00 | 23,500.00 | 23,500.00 | -12.96% | 390,515 |
| Mar 3, 2026 | 27,650.00 | 29,200.00 | 26,900.00 | 27,000.00 | 27,000.00 | -4.09% | 298,919 |
| Feb 27, 2026 | 28,350.00 | 28,350.00 | 27,600.00 | 28,150.00 | 28,150.00 | 0.18% | 140,741 |
| Feb 26, 2026 | 29,250.00 | 29,250.00 | 27,950.00 | 28,100.00 | 28,100.00 | -3.10% | 245,415 |
| Feb 25, 2026 | 30,100.00 | 30,100.00 | 28,750.00 | 29,000.00 | 29,000.00 | -2.85% | 260,161 |
| Feb 24, 2026 | 29,800.00 | 29,950.00 | 28,550.00 | 29,850.00 | 29,850.00 | -1.65% | 335,222 |
| Feb 23, 2026 | 31,500.00 | 31,500.00 | 30,100.00 | 30,350.00 | 30,350.00 | -1.62% | 174,404 |
| Feb 20, 2026 | 30,850.00 | 31,550.00 | 30,300.00 | 30,850.00 | 30,850.00 | -1.44% | 275,162 |
| Feb 19, 2026 | 29,900.00 | 31,600.00 | 29,650.00 | 31,300.00 | 31,300.00 | 7.75% | 412,176 |
| Feb 13, 2026 | 28,250.00 | 29,650.00 | 28,000.00 | 29,050.00 | 29,050.00 | 0.35% | 270,312 |
| Feb 12, 2026 | 29,300.00 | 29,700.00 | 28,600.00 | 28,950.00 | 28,950.00 | -2.36% | 201,461 |
| Feb 11, 2026 | 29,250.00 | 30,350.00 | 28,550.00 | 29,650.00 | 29,650.00 | 3.31% | 331,081 |
| Feb 10, 2026 | 29,650.00 | 29,650.00 | 28,100.00 | 28,700.00 | 28,700.00 | -2.05% | 206,081 |
| Feb 9, 2026 | 27,800.00 | 29,300.00 | 27,550.00 | 29,300.00 | 29,300.00 | 9.33% | 347,560 |
| Feb 6, 2026 | 26,950.00 | 26,950.00 | 25,600.00 | 26,800.00 | 26,800.00 | -3.60% | 225,811 |
| Feb 5, 2026 | 28,800.00 | 30,000.00 | 27,300.00 | 27,800.00 | 27,800.00 | -0.18% | 468,302 |
| Feb 4, 2026 | 27,000.00 | 27,900.00 | 26,500.00 | 27,850.00 | 27,850.00 | 5.09% | 253,934 |
| Feb 3, 2026 | 26,750.00 | 26,950.00 | 25,800.00 | 26,500.00 | 26,500.00 | 1.15% | 239,113 |
| Feb 2, 2026 | 27,650.00 | 28,100.00 | 25,850.00 | 26,200.00 | 26,200.00 | -8.07% | 425,549 |
| Jan 30, 2026 | 28,700.00 | 29,350.00 | 27,550.00 | 28,500.00 | 28,500.00 | 0.35% | 356,192 |
| Jan 29, 2026 | 26,850.00 | 29,100.00 | 26,000.00 | 28,400.00 | 28,400.00 | 4.60% | 458,284 |
| Jan 28, 2026 | 27,250.00 | 27,650.00 | 26,550.00 | 27,150.00 | 27,150.00 | 1.50% | 237,144 |
| Jan 27, 2026 | 26,600.00 | 27,350.00 | 25,700.00 | 26,750.00 | 26,750.00 | 4.90% | 440,874 |
| Jan 26, 2026 | 25,350.00 | 25,600.00 | 25,100.00 | 25,500.00 | 25,500.00 | 0.59% | 149,729 |
| Jan 23, 2026 | 25,650.00 | 25,750.00 | 25,000.00 | 25,350.00 | 25,350.00 | 0.60% | 216,862 |
| Jan 22, 2026 | 26,400.00 | 26,400.00 | 25,000.00 | 25,200.00 | 25,200.00 | -3.63% | 336,814 |
| Jan 21, 2026 | 27,200.00 | 27,250.00 | 25,550.00 | 26,150.00 | 26,150.00 | -2.61% | 258,835 |
| Jan 20, 2026 | 26,600.00 | 27,700.00 | 25,700.00 | 26,850.00 | 26,850.00 | -0.37% | 313,606 |
| Jan 19, 2026 | 27,550.00 | 27,800.00 | 26,700.00 | 26,950.00 | 26,950.00 | -1.46% | 216,695 |
| Jan 16, 2026 | 26,900.00 | 27,850.00 | 26,050.00 | 27,350.00 | 27,350.00 | 0.74% | 231,647 |
| Jan 15, 2026 | 27,700.00 | 28,050.00 | 26,450.00 | 27,150.00 | 27,150.00 | -2.34% | 425,016 |
| Jan 14, 2026 | 27,950.00 | 28,700.00 | 27,400.00 | 27,800.00 | 27,800.00 | -0.54% | 445,405 |
| Jan 13, 2026 | 27,350.00 | 28,650.00 | 26,850.00 | 27,950.00 | 27,950.00 | 7.09% | 1,331,640 |
| Jan 12, 2026 | 23,000.00 | 27,850.00 | 22,500.00 | 26,100.00 | 26,100.00 | 14.47% | 1,835,054 |
| Jan 9, 2026 | 21,800.00 | 23,100.00 | 21,600.00 | 22,800.00 | 22,800.00 | 4.83% | 260,705 |
| Jan 8, 2026 | 21,700.00 | 22,550.00 | 21,600.00 | 21,750.00 | 21,750.00 | 0.23% | 170,202 |
| Jan 7, 2026 | 21,850.00 | 22,100.00 | 21,350.00 | 21,700.00 | 21,700.00 | -0.91% | 100,784 |
| Jan 6, 2026 | 22,100.00 | 22,100.00 | 21,300.00 | 21,900.00 | 21,900.00 | 0.23% | 169,606 |
| Jan 5, 2026 | 21,000.00 | 21,850.00 | 21,000.00 | 21,850.00 | 21,850.00 | 4.30% | 162,903 |
| Jan 2, 2026 | 21,550.00 | 21,650.00 | 20,750.00 | 20,950.00 | 20,950.00 | -3.46% | 297,015 |
| Dec 30, 2025 | 21,850.00 | 21,950.00 | 21,500.00 | 21,700.00 | 21,700.00 | -0.69% | 66,152 |
| Dec 29, 2025 | 22,100.00 | 22,250.00 | 21,650.00 | 21,850.00 | 21,850.00 | -1.35% | 113,976 |
| Dec 26, 2025 | 22,750.00 | 22,750.00 | 22,100.00 | 22,150.00 | 21,900.00 | -2.64% | 107,645 |
| Dec 24, 2025 | 23,350.00 | 23,350.00 | 22,600.00 | 22,750.00 | 22,493.23 | -1.73% | 83,457 |
| Dec 23, 2025 | 23,200.00 | 23,450.00 | 22,600.00 | 23,150.00 | 22,888.71 | 1.09% | 176,090 |
| Dec 22, 2025 | 24,200.00 | 24,350.00 | 22,550.00 | 22,900.00 | 22,641.53 | -5.18% | 468,424 |
| Dec 19, 2025 | 23,250.00 | 24,400.00 | 23,000.00 | 24,150.00 | 23,877.43 | 4.32% | 244,160 |
| Dec 18, 2025 | 23,150.00 | 23,400.00 | 22,750.00 | 23,150.00 | 22,888.71 | -1.49% | 89,269 |
| Dec 17, 2025 | 24,050.00 | 24,150.00 | 23,350.00 | 23,500.00 | 23,234.76 | -2.08% | 118,857 |
| Dec 16, 2025 | 24,150.00 | 24,450.00 | 23,900.00 | 24,000.00 | 23,729.12 | -0.62% | 138,130 |
| Dec 15, 2025 | 24,350.00 | 24,350.00 | 24,000.00 | 24,150.00 | 23,877.43 | -1.83% | 124,096 |
| Dec 12, 2025 | 24,150.00 | 24,850.00 | 24,100.00 | 24,600.00 | 24,322.35 | 2.07% | 105,962 |
| Dec 11, 2025 | 24,200.00 | 24,400.00 | 24,000.00 | 24,100.00 | 23,827.99 | - | 92,263 |
| Dec 10, 2025 | 24,400.00 | 25,000.00 | 23,750.00 | 24,100.00 | 23,827.99 | -1.03% | 171,038 |
| Dec 9, 2025 | 24,500.00 | 25,650.00 | 24,100.00 | 24,350.00 | 24,075.17 | -0.61% | 253,106 |
| Dec 8, 2025 | 24,100.00 | 24,700.00 | 23,900.00 | 24,500.00 | 24,223.48 | 2.73% | 242,442 |
| Dec 5, 2025 | 23,400.00 | 23,950.00 | 23,100.00 | 23,850.00 | 23,580.81 | 1.92% | 205,393 |
| Dec 4, 2025 | 23,400.00 | 23,650.00 | 22,850.00 | 23,400.00 | 23,135.89 | 0.21% | 109,779 |
| Dec 3, 2025 | 23,250.00 | 23,650.00 | 23,050.00 | 23,350.00 | 23,086.46 | 0.43% | 128,666 |
| Dec 2, 2025 | 22,450.00 | 23,300.00 | 22,400.00 | 23,250.00 | 22,987.58 | 3.56% | 166,952 |
| Dec 1, 2025 | 22,850.00 | 23,100.00 | 22,250.00 | 22,450.00 | 22,196.61 | -1.54% | 116,380 |
| Nov 28, 2025 | 22,850.00 | 23,200.00 | 22,350.00 | 22,800.00 | 22,542.66 | - | 184,828 |
| Nov 27, 2025 | 23,150.00 | 23,250.00 | 22,600.00 | 22,800.00 | 22,542.66 | -1.30% | 80,437 |
| Nov 26, 2025 | 22,400.00 | 23,200.00 | 22,000.00 | 23,100.00 | 22,839.28 | 4.05% | 240,867 |
| Nov 25, 2025 | 22,450.00 | 22,750.00 | 21,900.00 | 22,200.00 | 21,949.44 | -0.45% | 254,921 |
| Nov 24, 2025 | 22,350.00 | 22,600.00 | 21,650.00 | 22,300.00 | 22,048.31 | 0.45% | 169,114 |
| Nov 21, 2025 | 22,400.00 | 22,650.00 | 21,950.00 | 22,200.00 | 21,949.44 | -4.10% | 178,131 |
| Nov 20, 2025 | 22,800.00 | 23,350.00 | 22,450.00 | 23,150.00 | 22,888.71 | 2.21% | 329,804 |
| Nov 19, 2025 | 23,000.00 | 23,300.00 | 22,100.00 | 22,650.00 | 22,394.36 | -1.95% | 254,117 |
| Nov 18, 2025 | 23,700.00 | 23,900.00 | 22,850.00 | 23,100.00 | 22,839.28 | -3.35% | 237,712 |
| Nov 17, 2025 | 24,650.00 | 24,900.00 | 23,600.00 | 23,900.00 | 23,630.25 | -2.65% | 223,133 |
| Nov 14, 2025 | 24,800.00 | 26,050.00 | 24,250.00 | 24,550.00 | 24,272.91 | -1.21% | 305,590 |
| Nov 13, 2025 | 24,850.00 | 25,300.00 | 24,450.00 | 24,850.00 | 24,569.53 | - | 206,335 |
| Nov 12, 2025 | 25,750.00 | 25,800.00 | 24,450.00 | 24,850.00 | 24,569.53 | -2.55% | 189,347 |
| Nov 11, 2025 | 25,200.00 | 25,850.00 | 24,950.00 | 25,500.00 | 25,212.19 | 1.59% | 194,179 |
| Nov 10, 2025 | 24,400.00 | 25,650.00 | 23,750.00 | 25,100.00 | 24,816.70 | 3.72% | 371,342 |
| Nov 7, 2025 | 24,000.00 | 25,100.00 | 23,650.00 | 24,200.00 | 23,926.86 | -1.02% | 281,578 |
| Nov 6, 2025 | 26,200.00 | 26,650.00 | 24,400.00 | 24,450.00 | 24,174.04 | -5.05% | 461,285 |
| Nov 5, 2025 | 26,950.00 | 26,950.00 | 25,100.00 | 25,750.00 | 25,459.37 | -4.98% | 376,884 |
| Nov 4, 2025 | 28,950.00 | 29,000.00 | 27,100.00 | 27,100.00 | 26,794.13 | -6.55% | 374,972 |
| Nov 3, 2025 | 28,250.00 | 30,000.00 | 28,050.00 | 29,000.00 | 28,672.69 | 2.65% | 672,882 |
| Oct 31, 2025 | 27,150.00 | 28,900.00 | 27,000.00 | 28,250.00 | 27,931.15 | 5.02% | 692,489 |
| Oct 30, 2025 | 27,850.00 | 28,200.00 | 26,550.00 | 26,900.00 | 26,596.39 | -1.28% | 376,845 |
| Oct 29, 2025 | 27,500.00 | 27,850.00 | 26,900.00 | 27,250.00 | 26,942.44 | -0.55% | 304,629 |
| Oct 28, 2025 | 28,400.00 | 28,400.00 | 27,350.00 | 27,400.00 | 27,090.74 | -3.35% | 265,339 |
| Oct 27, 2025 | 28,150.00 | 28,800.00 | 27,900.00 | 28,350.00 | 28,030.02 | 1.98% | 426,723 |
| Oct 24, 2025 | 28,850.00 | 28,950.00 | 27,600.00 | 27,800.00 | 27,486.23 | -3.64% | 537,145 |
| Oct 23, 2025 | 26,200.00 | 30,200.00 | 26,050.00 | 28,850.00 | 28,524.38 | 8.87% | 1,658,594 |
| Oct 22, 2025 | 26,800.00 | 26,800.00 | 25,600.00 | 26,500.00 | 26,200.90 | 0.19% | 288,351 |
| Oct 21, 2025 | 25,800.00 | 26,800.00 | 25,800.00 | 26,450.00 | 26,151.47 | 2.72% | 351,616 |
| Oct 20, 2025 | 25,800.00 | 26,050.00 | 25,400.00 | 25,750.00 | 25,459.37 | 0.19% | 278,411 |
| Oct 17, 2025 | 27,700.00 | 27,800.00 | 25,600.00 | 25,700.00 | 25,409.93 | -5.86% | 558,873 |
| Oct 16, 2025 | 28,450.00 | 28,950.00 | 27,100.00 | 27,300.00 | 26,991.87 | -4.04% | 350,837 |
| Oct 15, 2025 | 27,150.00 | 28,700.00 | 26,850.00 | 28,450.00 | 28,128.89 | 6.36% | 333,437 |
| Oct 14, 2025 | 28,600.00 | 28,700.00 | 26,550.00 | 26,750.00 | 26,448.08 | -6.30% | 388,094 |
| Oct 13, 2025 | 28,000.00 | 29,500.00 | 27,900.00 | 28,550.00 | 28,227.77 | -0.35% | 372,217 |
| Oct 10, 2025 | 27,050.00 | 29,150.00 | 25,900.00 | 28,650.00 | 28,326.64 | 4.56% | 632,131 |