Tae Kwang Corporation (KOSDAQ:023160)
South Korea
· Delayed Price · Currency is KRW 47,250
+300 (0.64%)
Apr 29, 2026, 2:20 PM KST
Tae Kwang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46,150.00 | 47,450.00 | 45,200.00 | 46,950.00 | 46,950.00 | 0.75% | 261,602 |
| Apr 27, 2026 | 47,400.00 | 47,650.00 | 45,150.00 | 46,600.00 | 46,600.00 | -0.85% | 433,432 |
| Apr 24, 2026 | 44,900.00 | 51,300.00 | 43,450.00 | 47,000.00 | 47,000.00 | 6.70% | 1,385,595 |
| Apr 23, 2026 | 44,950.00 | 45,200.00 | 42,900.00 | 44,050.00 | 44,050.00 | -1.12% | 193,164 |
| Apr 22, 2026 | 44,600.00 | 45,100.00 | 43,650.00 | 44,550.00 | 44,550.00 | 0.34% | 184,801 |
| Apr 21, 2026 | 44,150.00 | 44,900.00 | 43,050.00 | 44,400.00 | 44,400.00 | 0.79% | 253,990 |
| Apr 20, 2026 | 45,050.00 | 45,950.00 | 43,800.00 | 44,050.00 | 44,050.00 | -0.90% | 271,895 |
| Apr 17, 2026 | 44,400.00 | 45,150.00 | 43,350.00 | 44,450.00 | 44,450.00 | 0.68% | 265,009 |
| Apr 16, 2026 | 44,950.00 | 44,950.00 | 43,000.00 | 44,150.00 | 44,150.00 | -2.32% | 429,705 |
| Apr 15, 2026 | 45,250.00 | 46,100.00 | 43,950.00 | 45,200.00 | 45,200.00 | 0.56% | 385,066 |
| Apr 14, 2026 | 47,550.00 | 47,550.00 | 43,850.00 | 44,950.00 | 44,950.00 | -7.32% | 680,040 |
| Apr 13, 2026 | 46,250.00 | 51,100.00 | 46,100.00 | 48,500.00 | 48,500.00 | 3.97% | 559,311 |
| Apr 10, 2026 | 44,950.00 | 47,450.00 | 44,700.00 | 46,650.00 | 46,650.00 | 8.74% | 600,908 |
| Apr 9, 2026 | 40,700.00 | 43,450.00 | 40,000.00 | 42,900.00 | 42,900.00 | 4.63% | 479,620 |
| Apr 8, 2026 | 41,700.00 | 42,200.00 | 38,450.00 | 41,000.00 | 41,000.00 | 0.12% | 854,818 |
| Apr 7, 2026 | 44,850.00 | 45,950.00 | 40,150.00 | 40,950.00 | 40,950.00 | -6.51% | 509,843 |
| Apr 6, 2026 | 42,050.00 | 48,600.00 | 40,600.00 | 43,800.00 | 43,800.00 | 5.93% | 1,382,254 |
| Apr 3, 2026 | 39,000.00 | 42,300.00 | 38,350.00 | 41,350.00 | 41,350.00 | 9.54% | 931,829 |
| Apr 2, 2026 | 35,850.00 | 39,850.00 | 35,850.00 | 37,750.00 | 37,750.00 | 5.74% | 1,142,285 |
| Apr 1, 2026 | 36,200.00 | 36,300.00 | 33,650.00 | 35,700.00 | 35,700.00 | 2.00% | 507,292 |
| Mar 31, 2026 | 35,500.00 | 38,650.00 | 34,750.00 | 35,000.00 | 35,000.00 | 0.57% | 1,017,200 |
| Mar 30, 2026 | 32,950.00 | 35,550.00 | 32,550.00 | 34,800.00 | 34,800.00 | 0.43% | 380,825 |
| Mar 27, 2026 | 34,150.00 | 35,350.00 | 33,500.00 | 34,650.00 | 34,650.00 | -1.00% | 206,230 |
| Mar 26, 2026 | 35,900.00 | 37,750.00 | 34,250.00 | 35,000.00 | 35,000.00 | -1.82% | 450,447 |
| Mar 25, 2026 | 35,300.00 | 35,950.00 | 33,100.00 | 35,650.00 | 35,650.00 | 4.39% | 495,159 |
| Mar 24, 2026 | 36,500.00 | 36,850.00 | 33,400.00 | 34,150.00 | 34,150.00 | -4.74% | 537,153 |
| Mar 23, 2026 | 35,050.00 | 38,450.00 | 34,050.00 | 35,850.00 | 35,850.00 | 0.42% | 1,130,587 |
| Mar 20, 2026 | 29,900.00 | 36,000.00 | 29,500.00 | 35,700.00 | 35,700.00 | 23.53% | 1,881,468 |
| Mar 19, 2026 | 28,550.00 | 29,550.00 | 28,150.00 | 28,900.00 | 28,900.00 | 0.35% | 280,744 |
| Mar 18, 2026 | 29,150.00 | 29,650.00 | 28,350.00 | 28,800.00 | 28,800.00 | -0.17% | 250,112 |
| Mar 17, 2026 | 29,050.00 | 29,900.00 | 27,800.00 | 28,850.00 | 28,850.00 | 0.70% | 361,282 |
| Mar 16, 2026 | 30,700.00 | 30,750.00 | 28,600.00 | 28,650.00 | 28,650.00 | -6.53% | 517,051 |
| Mar 13, 2026 | 34,400.00 | 34,450.00 | 30,300.00 | 30,650.00 | 30,650.00 | -4.81% | 820,331 |
| Mar 12, 2026 | 28,350.00 | 33,500.00 | 28,250.00 | 32,200.00 | 32,200.00 | 13.78% | 1,522,025 |
| Mar 11, 2026 | 29,000.00 | 30,150.00 | 27,800.00 | 28,300.00 | 28,300.00 | 0.71% | 548,486 |
| Mar 10, 2026 | 29,400.00 | 30,450.00 | 27,300.00 | 28,100.00 | 28,100.00 | -3.77% | 419,880 |
| 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 |