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 |
| Sep 19, 2025 | 26,600.00 | 26,700.00 | 26,050.00 | 26,150.00 | 26,150.00 | -0.57% | 107,525 |
| Sep 18, 2025 | 26,450.00 | 26,800.00 | 25,800.00 | 26,300.00 | 26,300.00 | -0.19% | 190,413 |
| Sep 17, 2025 | 27,000.00 | 27,000.00 | 26,150.00 | 26,350.00 | 26,350.00 | -2.23% | 182,698 |
| Sep 16, 2025 | 26,700.00 | 27,400.00 | 26,500.00 | 26,950.00 | 26,950.00 | 1.32% | 268,080 |
| Sep 15, 2025 | 27,450.00 | 27,550.00 | 26,500.00 | 26,600.00 | 26,600.00 | -3.97% | 307,723 |
| Sep 12, 2025 | 29,100.00 | 29,100.00 | 27,600.00 | 27,700.00 | 27,700.00 | -3.32% | 375,603 |
| Sep 11, 2025 | 29,650.00 | 30,950.00 | 28,550.00 | 28,650.00 | 28,650.00 | -3.37% | 1,044,274 |
| Sep 10, 2025 | 29,050.00 | 29,750.00 | 28,950.00 | 29,650.00 | 29,650.00 | 1.37% | 177,246 |
| Sep 9, 2025 | 28,700.00 | 30,450.00 | 28,700.00 | 29,250.00 | 29,250.00 | 1.56% | 385,431 |
| Sep 8, 2025 | 29,000.00 | 29,550.00 | 28,450.00 | 28,800.00 | 28,800.00 | 0.17% | 167,224 |
| Sep 5, 2025 | 26,700.00 | 28,750.00 | 26,650.00 | 28,750.00 | 28,750.00 | 8.29% | 258,100 |
| Sep 4, 2025 | 26,800.00 | 27,600.00 | 26,500.00 | 26,550.00 | 26,550.00 | -1.48% | 139,575 |
| Sep 3, 2025 | 26,600.00 | 27,500.00 | 26,450.00 | 26,950.00 | 26,950.00 | 1.70% | 182,422 |
| Sep 2, 2025 | 26,950.00 | 27,150.00 | 25,700.00 | 26,500.00 | 26,500.00 | -1.12% | 241,391 |
| Sep 1, 2025 | 27,700.00 | 28,000.00 | 26,750.00 | 26,800.00 | 26,800.00 | -5.63% | 215,312 |
| Aug 29, 2025 | 28,650.00 | 28,700.00 | 27,600.00 | 28,400.00 | 28,400.00 | -0.70% | 177,268 |
| Aug 28, 2025 | 28,700.00 | 29,300.00 | 28,400.00 | 28,600.00 | 28,600.00 | -1.38% | 151,905 |
| Aug 27, 2025 | 29,600.00 | 29,900.00 | 29,000.00 | 29,000.00 | 29,000.00 | -2.52% | 172,358 |
| Aug 26, 2025 | 29,500.00 | 30,450.00 | 29,400.00 | 29,750.00 | 29,750.00 | -0.50% | 168,972 |
| Aug 25, 2025 | 30,450.00 | 30,700.00 | 29,350.00 | 29,900.00 | 29,900.00 | -1.16% | 242,210 |
| Aug 22, 2025 | 30,700.00 | 31,450.00 | 30,150.00 | 30,250.00 | 30,250.00 | 1.51% | 190,028 |
| Aug 21, 2025 | 29,850.00 | 30,300.00 | 29,050.00 | 29,800.00 | 29,800.00 | 0.17% | 159,405 |
| Aug 20, 2025 | 30,000.00 | 30,000.00 | 29,000.00 | 29,750.00 | 29,750.00 | -2.14% | 158,589 |
| Aug 19, 2025 | 30,250.00 | 30,950.00 | 29,500.00 | 30,400.00 | 30,400.00 | - | 3,127,028 |
| Aug 18, 2025 | 30,150.00 | 31,400.00 | 30,000.00 | 30,400.00 | 30,400.00 | - | 110,333 |
| Aug 14, 2025 | 30,500.00 | 30,900.00 | 29,900.00 | 30,400.00 | 30,400.00 | -0.33% | 119,444 |
| Aug 13, 2025 | 30,450.00 | 31,050.00 | 29,100.00 | 30,500.00 | 30,500.00 | 0.99% | 188,912 |
| Aug 12, 2025 | 32,800.00 | 33,000.00 | 30,200.00 | 30,200.00 | 30,200.00 | -7.65% | 441,209 |
| Aug 11, 2025 | 33,100.00 | 33,900.00 | 32,200.00 | 32,700.00 | 32,700.00 | -1.21% | 193,738 |
| Aug 8, 2025 | 32,450.00 | 35,000.00 | 32,050.00 | 33,100.00 | 33,100.00 | 4.25% | 451,729 |
| Aug 7, 2025 | 31,100.00 | 32,600.00 | 30,850.00 | 31,750.00 | 31,750.00 | 2.25% | 278,851 |
| Aug 6, 2025 | 31,550.00 | 31,600.00 | 30,700.00 | 31,050.00 | 31,050.00 | -1.74% | 168,866 |
| Aug 5, 2025 | 31,950.00 | 33,150.00 | 30,900.00 | 31,600.00 | 31,600.00 | -1.25% | 323,961 |
| Aug 4, 2025 | 31,000.00 | 32,450.00 | 30,500.00 | 32,000.00 | 32,000.00 | 2.73% | 179,782 |
| Aug 1, 2025 | 31,500.00 | 32,050.00 | 30,050.00 | 31,150.00 | 31,150.00 | -1.58% | 277,151 |
| Jul 31, 2025 | 31,100.00 | 33,300.00 | 31,100.00 | 31,650.00 | 31,650.00 | -0.63% | 366,106 |
| Jul 30, 2025 | 33,400.00 | 33,450.00 | 30,250.00 | 31,850.00 | 31,850.00 | -4.64% | 652,844 |
| Jul 29, 2025 | 34,300.00 | 35,200.00 | 31,850.00 | 33,400.00 | 33,400.00 | -7.35% | 679,799 |
| Jul 28, 2025 | 33,650.00 | 38,200.00 | 33,000.00 | 36,050.00 | 36,050.00 | 13.36% | 1,377,257 |
| Jul 25, 2025 | 30,800.00 | 32,650.00 | 30,400.00 | 31,800.00 | 31,800.00 | 6.18% | 561,930 |
| Jul 24, 2025 | 28,500.00 | 33,450.00 | 28,500.00 | 29,950.00 | 29,950.00 | 4.72% | 1,377,970 |
| Jul 23, 2025 | 27,500.00 | 29,350.00 | 26,400.00 | 28,600.00 | 28,600.00 | 4.57% | 324,654 |
| Jul 22, 2025 | 28,100.00 | 28,300.00 | 27,200.00 | 27,350.00 | 27,350.00 | -2.67% | 125,427 |
| Jul 21, 2025 | 27,700.00 | 28,250.00 | 27,600.00 | 28,100.00 | 28,100.00 | 1.81% | 117,596 |
| Jul 18, 2025 | 27,400.00 | 27,750.00 | 27,200.00 | 27,600.00 | 27,600.00 | - | 105,406 |
| Jul 17, 2025 | 27,500.00 | 28,000.00 | 27,000.00 | 27,600.00 | 27,600.00 | 0.36% | 125,867 |
| Jul 16, 2025 | 28,400.00 | 28,550.00 | 27,300.00 | 27,500.00 | 27,500.00 | -5.01% | 246,086 |
| Jul 15, 2025 | 27,300.00 | 29,750.00 | 27,200.00 | 28,950.00 | 28,950.00 | 7.22% | 440,904 |
| Jul 14, 2025 | 27,300.00 | 27,400.00 | 26,900.00 | 27,000.00 | 27,000.00 | -1.64% | 97,379 |
| Jul 11, 2025 | 27,150.00 | 28,000.00 | 27,150.00 | 27,450.00 | 27,450.00 | 1.29% | 109,025 |