Tae Sung System Co., Ltd. (KOSDAQ:484810)
South Korea
· Delayed Price · Currency is KRW 17,960
-250 (-1.37%)
Apr 29, 2026, 3:19 PM KST
Tae Sung System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18,800.00 | 18,900.00 | 18,190.00 | 18,210.00 | 18,210.00 | -0.22% | 157,840 |
| Apr 27, 2026 | 18,490.00 | 18,630.00 | 18,030.00 | 18,250.00 | 18,250.00 | 4.23% | 245,907 |
| Apr 24, 2026 | 16,940.00 | 17,760.00 | 16,870.00 | 17,510.00 | 17,510.00 | 3.24% | 128,397 |
| Apr 23, 2026 | 17,180.00 | 17,280.00 | 16,600.00 | 16,960.00 | 16,960.00 | 0.06% | 43,253 |
| Apr 22, 2026 | 17,060.00 | 17,080.00 | 16,760.00 | 16,950.00 | 16,950.00 | -0.76% | 42,852 |
| Apr 21, 2026 | 17,270.00 | 17,370.00 | 16,950.00 | 17,080.00 | 17,080.00 | 0.18% | 47,135 |
| Apr 20, 2026 | 17,150.00 | 17,420.00 | 16,990.00 | 17,050.00 | 17,050.00 | -2.07% | 57,360 |
| Apr 17, 2026 | 17,590.00 | 17,780.00 | 17,210.00 | 17,410.00 | 17,410.00 | 1.22% | 74,990 |
| Apr 16, 2026 | 17,280.00 | 17,500.00 | 17,100.00 | 17,200.00 | 17,200.00 | 1.65% | 96,001 |
| Apr 15, 2026 | 17,240.00 | 17,330.00 | 16,810.00 | 16,920.00 | 16,920.00 | 0.65% | 71,609 |
| Apr 14, 2026 | 16,220.00 | 17,410.00 | 16,220.00 | 16,810.00 | 16,810.00 | 5.19% | 242,596 |
| Apr 13, 2026 | 15,950.00 | 17,000.00 | 15,800.00 | 15,980.00 | 15,980.00 | -2.74% | 37,335 |
| Apr 10, 2026 | 16,630.00 | 16,660.00 | 16,200.00 | 16,430.00 | 16,430.00 | -0.73% | 51,795 |
| Apr 9, 2026 | 16,520.00 | 16,610.00 | 16,120.00 | 16,550.00 | 16,550.00 | 1.16% | 61,027 |
| Apr 8, 2026 | 15,820.00 | 16,380.00 | 15,630.00 | 16,360.00 | 16,360.00 | 7.92% | 90,470 |
| Apr 7, 2026 | 15,620.00 | 15,790.00 | 15,000.00 | 15,160.00 | 15,160.00 | -1.49% | 51,578 |
| Apr 6, 2026 | 15,700.00 | 15,710.00 | 15,120.00 | 15,390.00 | 15,390.00 | -3.45% | 43,306 |
| Apr 3, 2026 | 16,250.00 | 16,290.00 | 15,460.00 | 15,940.00 | 15,940.00 | 4.18% | 106,101 |
| Apr 2, 2026 | 17,040.00 | 17,270.00 | 14,930.00 | 15,300.00 | 15,300.00 | 1.32% | 302,476 |
| Apr 1, 2026 | 14,230.00 | 15,650.00 | 14,230.00 | 15,100.00 | 15,100.00 | 9.10% | 124,573 |
| Mar 31, 2026 | 14,500.00 | 14,590.00 | 13,780.00 | 13,840.00 | 13,840.00 | -3.96% | 42,950 |
| Mar 30, 2026 | 14,300.00 | 14,530.00 | 14,070.00 | 14,410.00 | 14,410.00 | -4.25% | 26,755 |
| Mar 27, 2026 | 14,510.00 | 15,860.00 | 14,260.00 | 15,050.00 | 15,050.00 | -0.20% | 35,008 |
| Mar 26, 2026 | 15,700.00 | 15,700.00 | 15,000.00 | 15,080.00 | 15,080.00 | -3.89% | 35,960 |
| Mar 25, 2026 | 15,770.00 | 15,900.00 | 15,070.00 | 15,690.00 | 15,690.00 | 0.38% | 32,747 |
| Mar 24, 2026 | 15,860.00 | 16,000.00 | 15,080.00 | 15,630.00 | 15,630.00 | 1.82% | 39,192 |
| Mar 23, 2026 | 15,860.00 | 15,990.00 | 15,200.00 | 15,350.00 | 15,350.00 | -6.86% | 44,217 |
| Mar 20, 2026 | 16,660.00 | 16,680.00 | 16,170.00 | 16,480.00 | 16,480.00 | 0.55% | 40,474 |
| Mar 19, 2026 | 16,370.00 | 16,610.00 | 16,310.00 | 16,390.00 | 16,390.00 | -4.15% | 60,604 |
| Mar 18, 2026 | 16,710.00 | 17,320.00 | 16,540.00 | 17,100.00 | 17,100.00 | 4.97% | 129,840 |
| Mar 17, 2026 | 16,340.00 | 16,620.00 | 16,210.00 | 16,290.00 | 16,290.00 | 1.24% | 43,203 |
| Mar 16, 2026 | 16,440.00 | 16,510.00 | 15,880.00 | 16,090.00 | 16,090.00 | -2.19% | 53,401 |
| Mar 13, 2026 | 16,350.00 | 16,690.00 | 16,030.00 | 16,450.00 | 16,450.00 | -2.20% | 52,530 |
| Mar 12, 2026 | 17,000.00 | 17,040.00 | 16,500.00 | 16,820.00 | 16,820.00 | -2.61% | 88,634 |
| Mar 11, 2026 | 19,110.00 | 19,250.00 | 16,990.00 | 17,270.00 | 17,270.00 | 10.92% | 492,369 |
| Mar 10, 2026 | 15,310.00 | 15,670.00 | 15,160.00 | 15,570.00 | 15,570.00 | 5.85% | 64,533 |
| Mar 9, 2026 | 14,690.00 | 15,000.00 | 14,080.00 | 14,710.00 | 14,710.00 | -6.96% | 65,451 |
| Mar 6, 2026 | 15,060.00 | 16,200.00 | 15,040.00 | 15,810.00 | 15,810.00 | 1.80% | 68,999 |
| Mar 5, 2026 | 14,840.00 | 15,940.00 | 14,840.00 | 15,530.00 | 15,530.00 | 11.33% | 143,721 |
| Mar 4, 2026 | 16,330.00 | 16,800.00 | 13,530.00 | 13,950.00 | 13,950.00 | -19.46% | 236,526 |
| Mar 3, 2026 | 18,130.00 | 19,100.00 | 17,250.00 | 17,320.00 | 17,320.00 | -8.41% | 136,289 |
| Feb 27, 2026 | 19,360.00 | 19,620.00 | 18,900.00 | 18,910.00 | 18,910.00 | -2.68% | 98,342 |
| Feb 26, 2026 | 20,000.00 | 20,000.00 | 19,380.00 | 19,430.00 | 19,430.00 | -0.46% | 122,766 |
| Feb 25, 2026 | 19,530.00 | 19,800.00 | 19,120.00 | 19,520.00 | 19,520.00 | 0.93% | 168,904 |
| Feb 24, 2026 | 18,250.00 | 21,750.00 | 17,920.00 | 19,340.00 | 19,340.00 | 5.91% | 630,093 |
| Feb 23, 2026 | 18,870.00 | 19,000.00 | 18,250.00 | 18,260.00 | 18,260.00 | -2.04% | 113,344 |
| Feb 20, 2026 | 19,260.00 | 19,300.00 | 18,640.00 | 18,640.00 | 18,640.00 | -1.27% | 86,398 |
| Feb 19, 2026 | 18,710.00 | 18,980.00 | 18,250.00 | 18,880.00 | 18,880.00 | 1.61% | 102,110 |
| Feb 13, 2026 | 18,830.00 | 18,990.00 | 18,410.00 | 18,580.00 | 18,580.00 | -2.98% | 97,717 |
| Feb 12, 2026 | 19,840.00 | 19,880.00 | 19,120.00 | 19,150.00 | 19,150.00 | -1.95% | 94,997 |
| Feb 11, 2026 | 19,950.00 | 19,970.00 | 19,300.00 | 19,530.00 | 19,530.00 | -2.84% | 110,893 |
| Feb 10, 2026 | 21,450.00 | 21,450.00 | 19,820.00 | 20,100.00 | 20,100.00 | 4.52% | 387,375 |
| Feb 9, 2026 | 19,310.00 | 19,690.00 | 19,030.00 | 19,230.00 | 19,230.00 | 2.18% | 114,893 |
| Feb 6, 2026 | 19,100.00 | 19,450.00 | 17,700.00 | 18,820.00 | 18,820.00 | -6.37% | 184,951 |
| Feb 5, 2026 | 20,700.00 | 20,800.00 | 20,000.00 | 20,100.00 | 20,100.00 | -5.41% | 170,261 |
| Feb 4, 2026 | 21,550.00 | 21,600.00 | 20,800.00 | 21,250.00 | 21,250.00 | 0.47% | 193,215 |
| Feb 3, 2026 | 21,700.00 | 21,750.00 | 20,750.00 | 21,150.00 | 21,150.00 | 4.19% | 254,875 |
| Feb 2, 2026 | 21,000.00 | 22,250.00 | 20,100.00 | 20,300.00 | 20,300.00 | -4.92% | 337,355 |
| Jan 30, 2026 | 23,200.00 | 23,200.00 | 21,250.00 | 21,350.00 | 21,350.00 | 2.64% | 676,124 |
| Jan 29, 2026 | 20,900.00 | 20,950.00 | 20,000.00 | 20,800.00 | 20,800.00 | -1.19% | 329,803 |
| Jan 28, 2026 | 21,450.00 | 21,900.00 | 20,750.00 | 21,050.00 | 21,050.00 | -0.24% | 467,240 |
| Jan 27, 2026 | 21,250.00 | 21,700.00 | 20,550.00 | 21,100.00 | 21,100.00 | -4.09% | 546,056 |
| Jan 26, 2026 | 20,500.00 | 22,300.00 | 19,995.00 | 22,000.00 | 22,000.00 | 4.51% | 940,066 |
| Jan 23, 2026 | 23,700.00 | 23,850.00 | 20,900.00 | 21,050.00 | 21,050.00 | -14.26% | 1,347,112 |
| Jan 22, 2026 | 26,500.00 | 26,500.00 | 22,450.00 | 24,550.00 | 24,550.00 | 20.34% | 4,248,527 |
| Jan 21, 2026 | 18,190.00 | 21,650.00 | 18,000.00 | 20,400.00 | 20,400.00 | 7.94% | 2,231,682 |
| Jan 20, 2026 | 20,700.00 | 21,200.00 | 18,490.00 | 18,900.00 | 18,900.00 | -4.35% | 744,695 |
| Jan 19, 2026 | 19,710.00 | 20,300.00 | 19,485.00 | 19,760.00 | 19,760.00 | 4.22% | 751,872 |
| Jan 16, 2026 | 19,560.00 | 20,500.00 | 18,640.00 | 18,960.00 | 18,960.00 | -4.00% | 1,042,380 |
| Jan 15, 2026 | 19,680.00 | 21,350.00 | 19,270.00 | 19,750.00 | 19,750.00 | 6.76% | 2,933,354 |
| Jan 14, 2026 | 17,910.00 | 19,280.00 | 17,120.00 | 18,500.00 | 18,500.00 | 4.82% | 1,732,828 |
| Jan 13, 2026 | 17,690.00 | 17,930.00 | 16,520.00 | 17,650.00 | 17,650.00 | -1.07% | 495,978 |
| Jan 12, 2026 | 15,100.00 | 18,870.00 | 15,040.00 | 17,840.00 | 17,840.00 | 18.62% | 3,042,491 |
| Jan 9, 2026 | 15,170.00 | 15,350.00 | 14,890.00 | 15,040.00 | 15,040.00 | -0.66% | 52,615 |
| Jan 8, 2026 | 15,950.00 | 16,020.00 | 15,040.00 | 15,140.00 | 15,140.00 | -3.51% | 69,669 |
| Jan 7, 2026 | 15,780.00 | 16,120.00 | 15,400.00 | 15,690.00 | 15,690.00 | 0.38% | 95,689 |
| Jan 6, 2026 | 16,070.00 | 16,290.00 | 15,500.00 | 15,630.00 | 15,630.00 | -1.64% | 96,070 |
| Jan 5, 2026 | 16,270.00 | 16,270.00 | 15,780.00 | 15,890.00 | 15,890.00 | -2.63% | 135,581 |
| Jan 2, 2026 | 15,810.00 | 16,470.00 | 15,620.00 | 16,320.00 | 16,320.00 | 3.16% | 137,314 |
| Dec 30, 2025 | 15,940.00 | 16,250.00 | 15,620.00 | 15,820.00 | 15,820.00 | -0.75% | 145,379 |
| Dec 29, 2025 | 15,300.00 | 16,280.00 | 15,300.00 | 15,940.00 | 15,940.00 | 4.52% | 235,421 |
| Dec 26, 2025 | 15,930.00 | 16,200.00 | 15,250.00 | 15,250.00 | 15,250.00 | -4.15% | 163,973 |
| Dec 24, 2025 | 15,950.00 | 16,560.00 | 15,620.00 | 15,910.00 | 15,910.00 | 0.32% | 314,685 |
| Dec 23, 2025 | 15,550.00 | 16,360.00 | 15,260.00 | 15,860.00 | 15,860.00 | 1.99% | 345,342 |
| Dec 22, 2025 | 15,100.00 | 16,000.00 | 14,920.00 | 15,550.00 | 15,550.00 | 3.46% | 253,985 |
| Dec 19, 2025 | 15,240.00 | 15,560.00 | 14,590.00 | 15,030.00 | 15,030.00 | - | 250,228 |
| Dec 18, 2025 | 14,850.00 | 16,090.00 | 14,800.00 | 15,030.00 | 15,030.00 | -1.31% | 199,531 |
| Dec 17, 2025 | 16,040.00 | 16,300.00 | 15,210.00 | 15,230.00 | 15,230.00 | -4.99% | 240,498 |
| Dec 16, 2025 | 17,200.00 | 17,290.00 | 16,030.00 | 16,030.00 | 16,030.00 | -6.64% | 367,172 |
| Dec 15, 2025 | 16,990.00 | 17,670.00 | 16,630.00 | 17,170.00 | 17,170.00 | -0.35% | 753,121 |
| Dec 12, 2025 | 15,160.00 | 17,350.00 | 15,060.00 | 17,230.00 | 17,230.00 | 13.80% | 1,962,601 |
| Dec 11, 2025 | 15,170.00 | 15,650.00 | 14,920.00 | 15,140.00 | 15,140.00 | 0.07% | 176,831 |
| Dec 10, 2025 | 14,970.00 | 15,450.00 | 14,900.00 | 15,130.00 | 15,130.00 | 0.53% | 145,431 |
| Dec 9, 2025 | 15,010.00 | 15,330.00 | 14,850.00 | 15,050.00 | 15,050.00 | -2.02% | 126,407 |
| Dec 8, 2025 | 14,600.00 | 15,870.00 | 14,440.00 | 15,360.00 | 15,360.00 | 5.86% | 423,634 |
| 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 |