Taesung Co.,Ltd. (KOSDAQ:323280)
South Korea
· Delayed Price · Currency is KRW 85,200
-4,500 (-5.02%)
At close: Apr 28, 2026
Taesung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 80,900.00 | 94,000.00 | 80,500.00 | 89,700.00 | 89,700.00 | 17.25% | 1,829,712 |
| Apr 24, 2026 | 75,200.00 | 76,800.00 | 72,500.00 | 76,500.00 | 76,500.00 | 2.96% | 417,503 |
| Apr 23, 2026 | 78,800.00 | 78,900.00 | 70,300.00 | 74,300.00 | 74,300.00 | 0.13% | 712,810 |
| Apr 22, 2026 | 73,500.00 | 79,500.00 | 70,200.00 | 74,200.00 | 74,200.00 | 12.08% | 974,427 |
| Apr 21, 2026 | 60,300.00 | 68,000.00 | 59,400.00 | 66,200.00 | 66,200.00 | 11.82% | 882,178 |
| Apr 20, 2026 | 57,000.00 | 60,800.00 | 56,000.00 | 59,200.00 | 59,200.00 | 2.25% | 347,036 |
| Apr 17, 2026 | 61,100.00 | 61,100.00 | 57,100.00 | 57,900.00 | 57,900.00 | -2.03% | 229,123 |
| Apr 16, 2026 | 58,400.00 | 60,800.00 | 56,300.00 | 59,100.00 | 59,100.00 | 5.35% | 407,960 |
| Apr 15, 2026 | 54,200.00 | 56,300.00 | 52,500.00 | 56,100.00 | 56,100.00 | 6.86% | 322,435 |
| Apr 14, 2026 | 54,000.00 | 54,100.00 | 52,200.00 | 52,500.00 | 52,500.00 | - | 174,995 |
| Apr 13, 2026 | 52,000.00 | 53,300.00 | 51,600.00 | 52,500.00 | 52,500.00 | -3.14% | 145,647 |
| Apr 10, 2026 | 55,900.00 | 57,000.00 | 54,100.00 | 54,200.00 | 54,200.00 | - | 154,426 |
| Apr 9, 2026 | 57,000.00 | 57,000.00 | 54,000.00 | 54,200.00 | 54,200.00 | -6.71% | 252,027 |
| Apr 8, 2026 | 54,700.00 | 58,300.00 | 54,600.00 | 58,100.00 | 58,100.00 | 11.52% | 362,007 |
| Apr 7, 2026 | 53,100.00 | 53,900.00 | 50,800.00 | 52,100.00 | 52,100.00 | 1.17% | 191,150 |
| Apr 6, 2026 | 51,300.00 | 53,100.00 | 50,700.00 | 51,500.00 | 51,500.00 | -2.09% | 188,841 |
| Apr 3, 2026 | 54,100.00 | 54,100.00 | 51,300.00 | 52,600.00 | 52,600.00 | 0.57% | 224,339 |
| Apr 2, 2026 | 59,000.00 | 59,000.00 | 51,300.00 | 52,300.00 | 52,300.00 | -7.27% | 448,961 |
| Apr 1, 2026 | 52,800.00 | 57,000.00 | 52,400.00 | 56,400.00 | 56,400.00 | 11.46% | 314,198 |
| Mar 31, 2026 | 53,400.00 | 53,800.00 | 50,000.00 | 50,600.00 | 50,600.00 | -8.66% | 423,152 |
| Mar 30, 2026 | 54,700.00 | 55,900.00 | 53,600.00 | 55,400.00 | 55,400.00 | -4.48% | 264,959 |
| Mar 27, 2026 | 53,500.00 | 58,700.00 | 53,100.00 | 58,000.00 | 58,000.00 | 3.57% | 331,013 |
| Mar 26, 2026 | 60,200.00 | 60,500.00 | 55,600.00 | 56,000.00 | 56,000.00 | -5.08% | 330,480 |
| Mar 25, 2026 | 59,800.00 | 60,500.00 | 58,300.00 | 59,000.00 | 59,000.00 | -2.80% | 383,339 |
| Mar 24, 2026 | 65,200.00 | 65,300.00 | 58,700.00 | 60,700.00 | 60,700.00 | -3.04% | 363,476 |
| Mar 23, 2026 | 66,600.00 | 66,600.00 | 61,800.00 | 62,600.00 | 62,600.00 | -10.06% | 367,954 |
| Mar 20, 2026 | 69,600.00 | 72,000.00 | 68,700.00 | 69,600.00 | 69,600.00 | 0.29% | 795,195 |
| Mar 19, 2026 | 67,700.00 | 73,000.00 | 66,800.00 | 69,400.00 | 69,400.00 | -1.14% | 333,449 |
| Mar 18, 2026 | 70,900.00 | 71,700.00 | 68,600.00 | 70,200.00 | 70,200.00 | 0.43% | 244,982 |
| Mar 17, 2026 | 71,700.00 | 72,600.00 | 69,900.00 | 69,900.00 | 69,900.00 | -1.13% | 243,141 |
| Mar 16, 2026 | 73,500.00 | 76,500.00 | 69,600.00 | 70,700.00 | 70,700.00 | -5.23% | 366,301 |
| Mar 13, 2026 | 74,900.00 | 77,500.00 | 73,800.00 | 74,600.00 | 74,600.00 | -3.74% | 306,775 |
| Mar 12, 2026 | 76,900.00 | 83,000.00 | 76,100.00 | 77,500.00 | 77,500.00 | 0.78% | 652,472 |
| Mar 11, 2026 | 76,600.00 | 80,600.00 | 75,100.00 | 76,900.00 | 76,900.00 | 0.92% | 567,926 |
| Mar 10, 2026 | 79,300.00 | 79,300.00 | 74,000.00 | 76,200.00 | 76,200.00 | 1.20% | 532,441 |
| Mar 9, 2026 | 72,600.00 | 77,900.00 | 72,000.00 | 75,300.00 | 75,300.00 | -2.08% | 551,592 |
| Mar 6, 2026 | 77,000.00 | 77,800.00 | 71,300.00 | 76,900.00 | 76,900.00 | 3.22% | 489,850 |
| Mar 5, 2026 | 67,400.00 | 77,300.00 | 66,100.00 | 74,500.00 | 74,500.00 | 25.00% | 839,022 |
| Mar 4, 2026 | 70,200.00 | 72,500.00 | 59,500.00 | 59,600.00 | 59,600.00 | -20.43% | 919,002 |
| Mar 3, 2026 | 76,600.00 | 83,300.00 | 74,500.00 | 74,900.00 | 74,900.00 | -5.19% | 785,171 |
| Feb 27, 2026 | 68,900.00 | 79,600.00 | 68,600.00 | 79,000.00 | 79,000.00 | 12.06% | 846,785 |
| Feb 26, 2026 | 67,700.00 | 70,900.00 | 66,800.00 | 70,500.00 | 70,500.00 | 5.86% | 417,715 |
| Feb 25, 2026 | 69,000.00 | 69,200.00 | 66,000.00 | 66,600.00 | 66,600.00 | -3.20% | 359,931 |
| Feb 24, 2026 | 70,600.00 | 70,600.00 | 68,100.00 | 68,800.00 | 68,800.00 | -4.18% | 314,724 |
| Feb 23, 2026 | 73,900.00 | 75,200.00 | 70,500.00 | 71,800.00 | 71,800.00 | - | 263,843 |
| Feb 20, 2026 | 71,300.00 | 72,100.00 | 70,300.00 | 71,800.00 | 71,800.00 | 1.84% | 207,877 |
| Feb 19, 2026 | 69,900.00 | 71,500.00 | 66,100.00 | 70,500.00 | 70,500.00 | -1.40% | 497,240 |
| Feb 13, 2026 | 71,400.00 | 72,500.00 | 70,100.00 | 71,500.00 | 71,500.00 | -2.85% | 328,830 |
| Feb 12, 2026 | 77,800.00 | 77,800.00 | 73,000.00 | 73,600.00 | 73,600.00 | -2.77% | 309,580 |
| Feb 11, 2026 | 73,900.00 | 78,000.00 | 73,400.00 | 75,700.00 | 75,700.00 | 4.41% | 288,018 |
| Feb 10, 2026 | 82,400.00 | 86,300.00 | 70,900.00 | 72,500.00 | 72,500.00 | -6.57% | 810,731 |
| Feb 9, 2026 | 76,700.00 | 77,900.00 | 74,400.00 | 77,600.00 | 77,600.00 | 6.01% | 369,276 |
| Feb 6, 2026 | 70,000.00 | 75,800.00 | 69,800.00 | 73,200.00 | 73,200.00 | 1.24% | 444,838 |
| Feb 5, 2026 | 73,600.00 | 75,000.00 | 72,200.00 | 72,300.00 | 72,300.00 | -4.74% | 332,889 |
| Feb 4, 2026 | 72,200.00 | 77,400.00 | 71,800.00 | 75,900.00 | 75,900.00 | 1.74% | 590,982 |
| Feb 3, 2026 | 75,700.00 | 76,300.00 | 70,500.00 | 74,600.00 | 74,600.00 | 2.19% | 636,428 |
| Feb 2, 2026 | 74,200.00 | 78,600.00 | 71,500.00 | 73,000.00 | 73,000.00 | -1.88% | 631,896 |
| Jan 30, 2026 | 72,900.00 | 76,900.00 | 71,800.00 | 74,400.00 | 74,400.00 | 3.91% | 841,442 |
| Jan 29, 2026 | 70,800.00 | 72,700.00 | 66,600.00 | 71,600.00 | 71,600.00 | 0.56% | 1,042,229 |
| Jan 28, 2026 | 56,400.00 | 71,900.00 | 56,000.00 | 71,200.00 | 71,200.00 | 26.69% | 2,617,290 |
| Jan 27, 2026 | 51,100.00 | 56,700.00 | 50,500.00 | 56,200.00 | 56,200.00 | 8.08% | 979,319 |
| Jan 26, 2026 | 48,500.00 | 52,500.00 | 47,550.00 | 52,000.00 | 52,000.00 | 6.45% | 899,804 |
| Jan 23, 2026 | 48,950.00 | 49,100.00 | 46,800.00 | 48,850.00 | 48,850.00 | 0.93% | 531,275 |
| Jan 22, 2026 | 48,450.00 | 49,800.00 | 46,650.00 | 48,400.00 | 48,400.00 | 5.79% | 897,640 |
| Jan 21, 2026 | 42,700.00 | 45,850.00 | 42,650.00 | 45,750.00 | 45,750.00 | 2.35% | 724,506 |
| Jan 20, 2026 | 45,100.00 | 45,800.00 | 44,100.00 | 44,700.00 | 44,700.00 | 3.71% | 707,988 |
| Jan 19, 2026 | 41,350.00 | 43,100.00 | 41,100.00 | 43,100.00 | 43,100.00 | 9.81% | 845,864 |
| Jan 16, 2026 | 40,300.00 | 40,500.00 | 38,450.00 | 39,250.00 | 39,250.00 | -0.25% | 395,746 |
| Jan 15, 2026 | 36,550.00 | 39,450.00 | 36,350.00 | 39,350.00 | 39,350.00 | 5.50% | 475,233 |
| Jan 14, 2026 | 38,100.00 | 39,400.00 | 36,800.00 | 37,300.00 | 37,300.00 | -3.99% | 416,760 |
| Jan 13, 2026 | 40,750.00 | 40,900.00 | 38,050.00 | 38,850.00 | 38,850.00 | -1.52% | 535,673 |
| Jan 12, 2026 | 37,250.00 | 39,700.00 | 36,500.00 | 39,450.00 | 39,450.00 | 3.82% | 787,610 |
| Jan 9, 2026 | 39,550.00 | 39,550.00 | 37,750.00 | 38,000.00 | 38,000.00 | -2.06% | 470,900 |
| Jan 8, 2026 | 40,750.00 | 40,750.00 | 38,750.00 | 38,800.00 | 38,800.00 | -3.36% | 477,650 |
| Jan 7, 2026 | 41,150.00 | 41,250.00 | 39,250.00 | 40,150.00 | 40,150.00 | -3.14% | 684,492 |
| Jan 6, 2026 | 42,000.00 | 42,050.00 | 40,500.00 | 41,450.00 | 41,450.00 | 0.24% | 425,675 |
| Jan 5, 2026 | 42,750.00 | 43,250.00 | 40,750.00 | 41,350.00 | 41,350.00 | -1.55% | 573,038 |
| Jan 2, 2026 | 44,550.00 | 45,550.00 | 41,250.00 | 42,000.00 | 42,000.00 | -5.62% | 813,134 |
| Dec 30, 2025 | 45,000.00 | 45,450.00 | 42,800.00 | 44,500.00 | 44,500.00 | -5.32% | 752,029 |
| Dec 29, 2025 | 50,000.00 | 50,100.00 | 46,250.00 | 47,000.00 | 47,000.00 | -4.76% | 499,180 |
| Dec 26, 2025 | 50,800.00 | 51,600.00 | 48,800.00 | 49,350.00 | 49,350.00 | 0.51% | 405,883 |
| Dec 24, 2025 | 50,300.00 | 50,600.00 | 48,900.00 | 49,100.00 | 49,100.00 | -1.60% | 235,819 |
| Dec 23, 2025 | 49,250.00 | 50,400.00 | 48,200.00 | 49,900.00 | 49,900.00 | 1.84% | 302,399 |
| Dec 22, 2025 | 48,300.00 | 49,000.00 | 47,450.00 | 49,000.00 | 49,000.00 | 2.30% | 317,668 |
| Dec 19, 2025 | 50,900.00 | 50,900.00 | 47,050.00 | 47,900.00 | 47,900.00 | -5.52% | 661,285 |
| Dec 18, 2025 | 49,600.00 | 52,000.00 | 49,200.00 | 50,700.00 | 50,700.00 | -1.74% | 288,347 |
| Dec 17, 2025 | 52,600.00 | 52,600.00 | 49,950.00 | 51,600.00 | 51,600.00 | -0.19% | 363,397 |
| Dec 16, 2025 | 54,300.00 | 54,300.00 | 51,400.00 | 51,700.00 | 51,700.00 | -6.00% | 486,066 |
| Dec 15, 2025 | 50,800.00 | 57,000.00 | 50,300.00 | 55,000.00 | 55,000.00 | 6.18% | 992,014 |
| Dec 12, 2025 | 52,700.00 | 53,600.00 | 50,500.00 | 51,800.00 | 51,800.00 | -2.81% | 558,330 |
| Dec 11, 2025 | 50,400.00 | 54,000.00 | 49,700.00 | 53,300.00 | 53,300.00 | 7.03% | 911,999 |
| Dec 10, 2025 | 48,800.00 | 51,500.00 | 48,550.00 | 49,800.00 | 49,800.00 | 2.36% | 651,865 |
| Dec 9, 2025 | 49,000.00 | 50,900.00 | 47,650.00 | 48,650.00 | 48,650.00 | 2.64% | 784,302 |
| Dec 8, 2025 | 47,900.00 | 48,050.00 | 46,500.00 | 47,400.00 | 47,400.00 | -0.42% | 307,291 |
| 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 |