Tae Sung System Co., Ltd. (KOSDAQ:484810)
South Korea
· Delayed Price · Currency is KRW 14,510
-710 (-4.66%)
At close: Dec 5, 2025
Tae Sung System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,230.00 | 15,230.00 | 14,500.00 | 14,510.00 | 14,510.00 | -4.66% | 218,074 |
| Dec 4, 2025 | 15,170.00 | 15,650.00 | 14,930.00 | 15,220.00 | 15,220.00 | 2.22% | 589,543 |
| Dec 3, 2025 | 14,570.00 | 15,200.00 | 14,360.00 | 14,890.00 | 14,890.00 | 2.34% | 185,913 |
| Dec 2, 2025 | 14,650.00 | 14,680.00 | 14,280.00 | 14,550.00 | 14,550.00 | 0.55% | 94,194 |
| Dec 1, 2025 | 15,360.00 | 15,370.00 | 14,350.00 | 14,470.00 | 14,470.00 | -4.80% | 297,177 |
| Nov 28, 2025 | 14,200.00 | 15,200.00 | 13,980.00 | 15,200.00 | 15,200.00 | 9.75% | 322,643 |
| Nov 27, 2025 | 13,580.00 | 14,040.00 | 13,370.00 | 13,850.00 | 13,850.00 | 1.99% | 102,219 |
| Nov 26, 2025 | 13,440.00 | 13,590.00 | 13,100.00 | 13,580.00 | 13,580.00 | 2.03% | 58,502 |
| Nov 25, 2025 | 13,600.00 | 14,000.00 | 13,210.00 | 13,310.00 | 13,310.00 | -1.92% | 81,501 |
| Nov 24, 2025 | 13,070.00 | 13,970.00 | 12,730.00 | 13,570.00 | 13,570.00 | 4.79% | 169,029 |
| Nov 21, 2025 | 13,210.00 | 13,450.00 | 12,950.00 | 12,950.00 | 12,950.00 | -5.13% | 103,842 |
| Nov 20, 2025 | 13,750.00 | 14,050.00 | 13,510.00 | 13,650.00 | 13,650.00 | 0.74% | 78,834 |
| Nov 19, 2025 | 13,760.00 | 14,380.00 | 13,340.00 | 13,550.00 | 13,550.00 | 1.50% | 136,105 |
| Nov 18, 2025 | 14,000.00 | 14,160.00 | 13,160.00 | 13,350.00 | 13,350.00 | -5.39% | 164,159 |
| Nov 17, 2025 | 15,010.00 | 15,250.00 | 14,040.00 | 14,110.00 | 14,110.00 | -5.30% | 180,283 |
| Nov 14, 2025 | 15,150.00 | 15,330.00 | 14,900.00 | 14,900.00 | 14,900.00 | -3.81% | 120,465 |
| Nov 13, 2025 | 15,400.00 | 15,660.00 | 14,830.00 | 15,490.00 | 15,490.00 | 0.91% | 256,904 |
| Nov 12, 2025 | 15,200.00 | 15,390.00 | 15,000.00 | 15,350.00 | 15,350.00 | 2.33% | 107,972 |
| Nov 11, 2025 | 15,430.00 | 15,800.00 | 14,990.00 | 15,000.00 | 15,000.00 | -2.66% | 163,567 |
| Nov 10, 2025 | 15,300.00 | 15,600.00 | 15,000.00 | 15,410.00 | 15,410.00 | 1.38% | 112,671 |
| Nov 7, 2025 | 14,950.00 | 15,830.00 | 14,910.00 | 15,200.00 | 15,200.00 | -0.46% | 243,918 |
| Nov 6, 2025 | 16,140.00 | 16,500.00 | 15,150.00 | 15,270.00 | 15,270.00 | -3.78% | 291,924 |
| Nov 5, 2025 | 16,680.00 | 16,700.00 | 15,270.00 | 15,870.00 | 15,870.00 | -7.30% | 426,686 |
| Nov 4, 2025 | 17,850.00 | 17,850.00 | 17,000.00 | 17,120.00 | 17,120.00 | -5.57% | 615,446 |
| Nov 3, 2025 | 17,420.00 | 19,340.00 | 17,270.00 | 18,130.00 | 18,130.00 | 5.41% | 2,709,762 |
| Oct 31, 2025 | 16,580.00 | 17,730.00 | 16,270.00 | 17,200.00 | 17,200.00 | 5.91% | 1,422,771 |
| Oct 30, 2025 | 16,200.00 | 16,360.00 | 15,550.00 | 16,240.00 | 16,240.00 | 0.43% | 284,043 |
| Oct 29, 2025 | 15,730.00 | 16,880.00 | 15,600.00 | 16,170.00 | 16,170.00 | 2.73% | 540,564 |
| Oct 28, 2025 | 15,940.00 | 16,310.00 | 15,730.00 | 15,740.00 | 15,740.00 | -0.76% | 207,813 |
| Oct 27, 2025 | 16,340.00 | 16,500.00 | 15,860.00 | 15,860.00 | 15,860.00 | -2.82% | 281,798 |
| Oct 24, 2025 | 16,220.00 | 16,750.00 | 16,060.00 | 16,320.00 | 16,320.00 | 1.18% | 279,571 |
| Oct 23, 2025 | 16,250.00 | 16,810.00 | 16,120.00 | 16,130.00 | 16,130.00 | -2.95% | 238,416 |
| Oct 22, 2025 | 17,040.00 | 17,290.00 | 16,360.00 | 16,620.00 | 16,620.00 | -1.54% | 365,402 |
| Oct 21, 2025 | 17,240.00 | 17,670.00 | 16,720.00 | 16,880.00 | 16,880.00 | -1.86% | 789,450 |
| Oct 20, 2025 | 16,400.00 | 17,450.00 | 16,360.00 | 17,200.00 | 17,200.00 | 4.81% | 683,924 |
| Oct 17, 2025 | 17,100.00 | 17,600.00 | 16,410.00 | 16,410.00 | 16,410.00 | -4.26% | 545,242 |
| Oct 16, 2025 | 18,170.00 | 18,190.00 | 17,070.00 | 17,140.00 | 17,140.00 | -4.25% | 672,053 |
| Oct 15, 2025 | 17,220.00 | 18,500.00 | 17,070.00 | 17,900.00 | 17,900.00 | 7.70% | 2,134,160 |
| Oct 14, 2025 | 16,400.00 | 17,640.00 | 16,040.00 | 16,620.00 | 16,620.00 | 1.96% | 1,098,968 |
| Oct 13, 2025 | 15,920.00 | 16,700.00 | 15,870.00 | 16,300.00 | 16,300.00 | -1.57% | 328,635 |
| Oct 10, 2025 | 15,260.00 | 16,560.00 | 14,900.00 | 16,560.00 | 16,560.00 | 8.52% | 639,188 |
| Oct 2, 2025 | 15,650.00 | 15,750.00 | 15,070.00 | 15,260.00 | 15,260.00 | -2.37% | 234,716 |
| Oct 1, 2025 | 15,870.00 | 16,140.00 | 15,530.00 | 15,630.00 | 15,630.00 | -1.51% | 164,803 |
| Sep 30, 2025 | 16,700.00 | 17,140.00 | 15,870.00 | 15,870.00 | 15,870.00 | -1.92% | 454,096 |
| Sep 29, 2025 | 16,000.00 | 16,900.00 | 15,890.00 | 16,180.00 | 16,180.00 | 4.79% | 662,852 |
| Sep 26, 2025 | 16,070.00 | 16,680.00 | 15,150.00 | 15,440.00 | 15,440.00 | -3.50% | 363,339 |
| Sep 25, 2025 | 16,730.00 | 17,140.00 | 16,000.00 | 16,000.00 | 16,000.00 | -4.25% | 422,910 |
| Sep 24, 2025 | 16,990.00 | 17,800.00 | 16,660.00 | 16,710.00 | 16,710.00 | -2.62% | 426,024 |
| Sep 23, 2025 | 17,980.00 | 18,100.00 | 17,150.00 | 17,160.00 | 17,160.00 | -4.35% | 427,845 |
| Sep 22, 2025 | 18,750.00 | 18,750.00 | 17,890.00 | 17,940.00 | 17,940.00 | -4.52% | 1,698,686 |
| Sep 19, 2025 | 18,060.00 | 20,150.00 | 17,320.00 | 18,790.00 | 18,790.00 | 3.58% | 2,107,031 |
| Sep 18, 2025 | 18,150.00 | 18,420.00 | 17,860.00 | 18,140.00 | 18,140.00 | 2.60% | 240,033 |
| Sep 17, 2025 | 17,690.00 | 18,320.00 | 17,480.00 | 17,680.00 | 17,680.00 | -0.23% | 333,515 |
| Sep 16, 2025 | 18,970.00 | 19,000.00 | 17,590.00 | 17,720.00 | 17,720.00 | -6.74% | 425,406 |
| Sep 15, 2025 | 19,410.00 | 19,910.00 | 18,900.00 | 19,000.00 | 19,000.00 | 0.64% | 938,053 |
| Sep 12, 2025 | 18,550.00 | 19,660.00 | 18,350.00 | 18,880.00 | 18,880.00 | 3.68% | 2,311,407 |
| Sep 11, 2025 | 18,520.00 | 18,580.00 | 18,090.00 | 18,210.00 | 18,210.00 | -1.19% | 411,214 |
| Sep 10, 2025 | 18,460.00 | 18,750.00 | 18,030.00 | 18,430.00 | 18,430.00 | 0.82% | 619,838 |
| Sep 9, 2025 | 18,350.00 | 18,400.00 | 17,820.00 | 18,280.00 | 18,280.00 | 1.33% | 647,302 |
| Sep 8, 2025 | 18,850.00 | 19,630.00 | 17,910.00 | 18,040.00 | 18,040.00 | 4.70% | 2,161,923 |
| Sep 5, 2025 | 13,880.00 | 17,580.00 | 13,550.00 | 17,230.00 | 17,230.00 | 26.41% | 7,246,083 |
| Sep 4, 2025 | 13,890.00 | 13,900.00 | 13,530.00 | 13,630.00 | 13,630.00 | -1.73% | 133,537 |
| Sep 3, 2025 | 14,290.00 | 14,290.00 | 13,520.00 | 13,870.00 | 13,870.00 | -2.80% | 230,770 |
| Sep 2, 2025 | 14,630.00 | 14,930.00 | 13,610.00 | 14,270.00 | 14,270.00 | 9.52% | 1,703,279 |
| Sep 1, 2025 | 12,750.00 | 13,710.00 | 12,580.00 | 13,030.00 | 13,030.00 | 6.80% | 879,368 |
| Aug 29, 2025 | 12,230.00 | 12,400.00 | 12,110.00 | 12,200.00 | 12,200.00 | -0.57% | 71,725 |
| Aug 28, 2025 | 13,050.00 | 13,980.00 | 12,260.00 | 12,270.00 | 12,270.00 | -0.24% | 891,626 |
| Aug 27, 2025 | 12,650.00 | 12,650.00 | 12,150.00 | 12,300.00 | 12,300.00 | -2.07% | 93,544 |
| Aug 26, 2025 | 11,680.00 | 14,110.00 | 11,680.00 | 12,560.00 | 12,560.00 | 5.19% | 1,419,233 |
| Aug 25, 2025 | 11,500.00 | 12,120.00 | 11,420.00 | 11,940.00 | 11,940.00 | 6.13% | 69,875 |
| Aug 22, 2025 | 11,030.00 | 11,460.00 | 11,030.00 | 11,250.00 | 11,250.00 | 1.99% | 32,625 |
| Aug 21, 2025 | 11,150.00 | 11,320.00 | 10,960.00 | 11,030.00 | 11,030.00 | -2.13% | 43,702 |
| Aug 20, 2025 | 11,780.00 | 11,950.00 | 11,060.00 | 11,270.00 | 11,270.00 | -6.24% | 66,597 |
| Aug 19, 2025 | 12,210.00 | 12,430.00 | 11,900.00 | 12,020.00 | 12,020.00 | -2.28% | 34,671 |
| Aug 18, 2025 | 12,770.00 | 12,780.00 | 12,280.00 | 12,300.00 | 12,300.00 | -3.61% | 19,083 |
| Aug 14, 2025 | 12,620.00 | 12,800.00 | 12,600.00 | 12,760.00 | 12,760.00 | 1.92% | 23,889 |
| Aug 13, 2025 | 12,500.00 | 12,710.00 | 12,350.00 | 12,520.00 | 12,520.00 | 0.40% | 18,668 |
| Aug 12, 2025 | 12,640.00 | 13,010.00 | 12,470.00 | 12,470.00 | 12,470.00 | -2.27% | 46,725 |
| Aug 11, 2025 | 12,890.00 | 13,100.00 | 12,610.00 | 12,760.00 | 12,760.00 | -1.62% | 38,120 |
| Aug 8, 2025 | 13,020.00 | 13,250.00 | 12,890.00 | 12,970.00 | 12,970.00 | -1.59% | 31,510 |
| Aug 7, 2025 | 12,860.00 | 13,360.00 | 12,740.00 | 13,180.00 | 13,180.00 | 3.05% | 52,523 |
| Aug 6, 2025 | 12,730.00 | 12,920.00 | 12,620.00 | 12,790.00 | 12,790.00 | 0.31% | 23,710 |
| Aug 5, 2025 | 12,510.00 | 12,910.00 | 12,510.00 | 12,750.00 | 12,750.00 | 2.00% | 30,634 |
| Aug 4, 2025 | 11,900.00 | 13,300.00 | 11,900.00 | 12,500.00 | 12,500.00 | 2.80% | 165,197 |
| Aug 1, 2025 | 13,020.00 | 13,120.00 | 12,160.00 | 12,160.00 | 12,160.00 | -7.18% | 90,572 |
| Jul 31, 2025 | 13,110.00 | 13,200.00 | 13,030.00 | 13,100.00 | 13,100.00 | -0.76% | 29,563 |
| Jul 30, 2025 | 13,340.00 | 13,400.00 | 13,150.00 | 13,200.00 | 13,200.00 | -1.05% | 33,115 |
| Jul 29, 2025 | 13,140.00 | 13,390.00 | 13,100.00 | 13,340.00 | 13,340.00 | 1.21% | 42,032 |
| Jul 28, 2025 | 13,280.00 | 13,350.00 | 13,050.00 | 13,180.00 | 13,180.00 | -1.42% | 44,892 |
| Jul 25, 2025 | 13,250.00 | 13,530.00 | 13,250.00 | 13,370.00 | 13,370.00 | - | 32,499 |
| Jul 24, 2025 | 13,610.00 | 13,740.00 | 13,320.00 | 13,370.00 | 13,370.00 | -2.05% | 47,108 |
| Jul 23, 2025 | 13,900.00 | 14,000.00 | 13,630.00 | 13,650.00 | 13,650.00 | -1.59% | 42,304 |
| Jul 22, 2025 | 13,990.00 | 14,070.00 | 13,870.00 | 13,870.00 | 13,870.00 | -1.28% | 29,119 |
| Jul 21, 2025 | 13,930.00 | 14,170.00 | 13,840.00 | 14,050.00 | 14,050.00 | 0.86% | 33,987 |
| Jul 18, 2025 | 14,010.00 | 14,130.00 | 13,880.00 | 13,930.00 | 13,930.00 | -0.78% | 26,611 |
| Jul 17, 2025 | 14,150.00 | 14,300.00 | 13,880.00 | 14,040.00 | 14,040.00 | 0.72% | 31,673 |
| Jul 16, 2025 | 14,190.00 | 14,240.00 | 13,920.00 | 13,940.00 | 13,940.00 | -1.76% | 23,222 |
| Jul 15, 2025 | 13,930.00 | 14,310.00 | 13,780.00 | 14,190.00 | 14,190.00 | 1.65% | 65,438 |
| Jul 14, 2025 | 14,210.00 | 14,330.00 | 13,960.00 | 13,960.00 | 13,960.00 | -2.17% | 31,197 |
| Jul 11, 2025 | 14,390.00 | 14,420.00 | 14,260.00 | 14,270.00 | 14,270.00 | -0.90% | 29,825 |