Taekwang Industrial Co., Ltd. (KRX:003240)
South Korea
· Delayed Price · Currency is KRW 807,000
+1,000 (0.12%)
At close: Dec 5, 2025
Taekwang Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 811,000.00 | 811,000.00 | 794,000.00 | 807,000.00 | 807,000.00 | 0.12% | 1,018 |
| Dec 4, 2025 | 818,000.00 | 826,000.00 | 802,000.00 | 806,000.00 | 806,000.00 | -1.59% | 846 |
| Dec 3, 2025 | 816,000.00 | 823,000.00 | 810,000.00 | 819,000.00 | 819,000.00 | 0.86% | 962 |
| Dec 2, 2025 | 803,000.00 | 815,000.00 | 800,000.00 | 812,000.00 | 812,000.00 | 1.00% | 1,071 |
| Dec 1, 2025 | 808,000.00 | 815,000.00 | 800,000.00 | 804,000.00 | 804,000.00 | -0.37% | 679 |
| Nov 28, 2025 | 807,000.00 | 824,000.00 | 805,000.00 | 807,000.00 | 807,000.00 | - | 944 |
| Nov 27, 2025 | 818,000.00 | 831,000.00 | 800,000.00 | 807,000.00 | 807,000.00 | -1.22% | 1,180 |
| Nov 26, 2025 | 800,000.00 | 817,000.00 | 792,000.00 | 817,000.00 | 817,000.00 | 3.68% | 1,207 |
| Nov 25, 2025 | 815,000.00 | 829,000.00 | 787,000.00 | 788,000.00 | 788,000.00 | -3.19% | 2,455 |
| Nov 24, 2025 | 773,000.00 | 814,000.00 | 770,000.00 | 814,000.00 | 814,000.00 | 4.76% | 7,187 |
| Nov 21, 2025 | 791,000.00 | 791,000.00 | 770,000.00 | 777,000.00 | 777,000.00 | -0.89% | 1,401 |
| Nov 20, 2025 | 797,000.00 | 797,000.00 | 779,000.00 | 784,000.00 | 784,000.00 | -0.88% | 2,553 |
| Nov 19, 2025 | 805,000.00 | 812,000.00 | 789,000.00 | 791,000.00 | 791,000.00 | -0.88% | 630 |
| Nov 18, 2025 | 812,000.00 | 822,000.00 | 795,000.00 | 798,000.00 | 798,000.00 | -0.87% | 4,167 |
| Nov 17, 2025 | 821,000.00 | 822,000.00 | 800,000.00 | 805,000.00 | 805,000.00 | -1.23% | 2,078 |
| Nov 14, 2025 | 848,000.00 | 860,000.00 | 815,000.00 | 815,000.00 | 815,000.00 | -2.28% | 2,904 |
| Nov 13, 2025 | 817,000.00 | 839,000.00 | 816,000.00 | 834,000.00 | 834,000.00 | 1.34% | 2,315 |
| Nov 12, 2025 | 798,000.00 | 830,000.00 | 797,000.00 | 823,000.00 | 823,000.00 | 3.13% | 2,008 |
| Nov 11, 2025 | 795,000.00 | 806,000.00 | 794,000.00 | 798,000.00 | 798,000.00 | -0.50% | 1,229 |
| Nov 10, 2025 | 782,000.00 | 805,000.00 | 777,000.00 | 802,000.00 | 802,000.00 | 3.08% | 2,326 |
| Nov 7, 2025 | 783,000.00 | 783,000.00 | 766,000.00 | 778,000.00 | 778,000.00 | -0.51% | 1,345 |
| Nov 6, 2025 | 782,000.00 | 785,000.00 | 761,000.00 | 782,000.00 | 782,000.00 | 0.51% | 3,328 |
| Nov 5, 2025 | 790,000.00 | 790,000.00 | 752,000.00 | 778,000.00 | 778,000.00 | -0.77% | 2,385 |
| Nov 4, 2025 | 794,000.00 | 800,000.00 | 780,000.00 | 784,000.00 | 784,000.00 | -1.51% | 3,681 |
| Nov 3, 2025 | 798,000.00 | 805,000.00 | 793,000.00 | 796,000.00 | 796,000.00 | -0.75% | 1,396 |
| Oct 31, 2025 | 804,000.00 | 813,000.00 | 796,000.00 | 802,000.00 | 802,000.00 | -0.12% | 1,230 |
| Oct 30, 2025 | 813,000.00 | 818,000.00 | 801,000.00 | 803,000.00 | 803,000.00 | -1.95% | 1,404 |
| Oct 29, 2025 | 826,000.00 | 830,000.00 | 812,000.00 | 819,000.00 | 819,000.00 | -0.85% | 2,006 |
| Oct 28, 2025 | 813,000.00 | 832,000.00 | 813,000.00 | 826,000.00 | 826,000.00 | -0.24% | 1,405 |
| Oct 27, 2025 | 827,000.00 | 834,000.00 | 818,000.00 | 828,000.00 | 828,000.00 | 0.24% | 1,687 |
| Oct 24, 2025 | 818,000.00 | 829,000.00 | 810,000.00 | 826,000.00 | 826,000.00 | 1.98% | 904 |
| Oct 23, 2025 | 824,000.00 | 825,000.00 | 808,000.00 | 810,000.00 | 810,000.00 | -1.46% | 1,472 |
| Oct 22, 2025 | 830,000.00 | 830,000.00 | 805,000.00 | 822,000.00 | 822,000.00 | -0.36% | 2,683 |
| Oct 21, 2025 | 839,000.00 | 849,000.00 | 820,000.00 | 825,000.00 | 825,000.00 | -1.67% | 1,293 |
| Oct 20, 2025 | 840,000.00 | 841,000.00 | 819,000.00 | 839,000.00 | 839,000.00 | 0.12% | 646 |
| Oct 17, 2025 | 833,000.00 | 838,000.00 | 821,000.00 | 838,000.00 | 838,000.00 | 0.60% | 970 |
| Oct 16, 2025 | 837,000.00 | 849,000.00 | 827,000.00 | 833,000.00 | 833,000.00 | -0.36% | 1,555 |
| Oct 15, 2025 | 833,000.00 | 843,000.00 | 819,000.00 | 836,000.00 | 836,000.00 | 1.21% | 1,450 |
| Oct 14, 2025 | 817,000.00 | 846,000.00 | 817,000.00 | 826,000.00 | 826,000.00 | 0.85% | 1,903 |
| Oct 13, 2025 | 839,000.00 | 840,000.00 | 815,000.00 | 819,000.00 | 819,000.00 | -2.62% | 1,099 |
| Oct 10, 2025 | 847,000.00 | 856,000.00 | 841,000.00 | 841,000.00 | 841,000.00 | -1.75% | 1,178 |
| Oct 2, 2025 | 841,000.00 | 873,000.00 | 841,000.00 | 856,000.00 | 856,000.00 | 1.42% | 984 |
| Oct 1, 2025 | 850,000.00 | 868,000.00 | 841,000.00 | 844,000.00 | 844,000.00 | -0.71% | 949 |
| Sep 30, 2025 | 855,000.00 | 861,000.00 | 846,000.00 | 850,000.00 | 850,000.00 | -1.05% | 591 |
| Sep 29, 2025 | 863,000.00 | 864,000.00 | 846,000.00 | 859,000.00 | 859,000.00 | 1.06% | 543 |
| Sep 26, 2025 | 861,000.00 | 869,000.00 | 847,000.00 | 850,000.00 | 850,000.00 | -1.85% | 708 |
| Sep 25, 2025 | 877,000.00 | 878,000.00 | 865,000.00 | 866,000.00 | 866,000.00 | 0.46% | 435 |
| Sep 24, 2025 | 887,000.00 | 887,000.00 | 857,000.00 | 862,000.00 | 862,000.00 | -2.71% | 1,329 |
| Sep 23, 2025 | 883,000.00 | 889,000.00 | 872,000.00 | 886,000.00 | 886,000.00 | 0.34% | 1,152 |
| Sep 22, 2025 | 894,000.00 | 898,000.00 | 876,000.00 | 883,000.00 | 883,000.00 | -0.79% | 998 |
| Sep 19, 2025 | 903,000.00 | 907,000.00 | 890,000.00 | 890,000.00 | 890,000.00 | -1.77% | 1,631 |
| Sep 18, 2025 | 900,000.00 | 910,000.00 | 895,000.00 | 906,000.00 | 906,000.00 | 0.67% | 1,386 |
| Sep 17, 2025 | 911,000.00 | 911,000.00 | 890,000.00 | 900,000.00 | 900,000.00 | -1.21% | 1,431 |
| Sep 16, 2025 | 927,000.00 | 934,000.00 | 910,000.00 | 911,000.00 | 911,000.00 | -2.25% | 1,518 |
| Sep 15, 2025 | 939,000.00 | 954,000.00 | 929,000.00 | 932,000.00 | 932,000.00 | 0.54% | 1,941 |
| Sep 12, 2025 | 887,000.00 | 938,000.00 | 882,000.00 | 927,000.00 | 927,000.00 | 6.06% | 3,764 |
| Sep 11, 2025 | 883,000.00 | 889,000.00 | 872,000.00 | 874,000.00 | 874,000.00 | -1.80% | 1,779 |
| Sep 10, 2025 | 876,000.00 | 895,000.00 | 873,000.00 | 890,000.00 | 890,000.00 | 1.83% | 2,038 |
| Sep 9, 2025 | 869,000.00 | 875,000.00 | 852,000.00 | 874,000.00 | 874,000.00 | 1.39% | 729 |
| Sep 8, 2025 | 882,000.00 | 895,000.00 | 860,000.00 | 862,000.00 | 862,000.00 | 0.12% | 1,832 |
| Sep 5, 2025 | 857,000.00 | 866,000.00 | 854,000.00 | 861,000.00 | 861,000.00 | 0.35% | 461 |
| Sep 4, 2025 | 850,000.00 | 864,000.00 | 850,000.00 | 858,000.00 | 858,000.00 | 0.23% | 694 |
| Sep 3, 2025 | 847,000.00 | 856,000.00 | 845,000.00 | 856,000.00 | 856,000.00 | 0.23% | 570 |
| Sep 2, 2025 | 846,000.00 | 856,000.00 | 844,000.00 | 854,000.00 | 854,000.00 | 0.83% | 807 |
| Sep 1, 2025 | 864,000.00 | 867,000.00 | 844,000.00 | 847,000.00 | 847,000.00 | -2.31% | 1,454 |
| Aug 29, 2025 | 883,000.00 | 883,000.00 | 861,000.00 | 867,000.00 | 867,000.00 | -1.81% | 1,077 |
| Aug 28, 2025 | 873,000.00 | 885,000.00 | 865,000.00 | 883,000.00 | 883,000.00 | 1.49% | 1,686 |
| Aug 27, 2025 | 923,000.00 | 923,000.00 | 865,000.00 | 870,000.00 | 870,000.00 | -4.71% | 3,773 |
| Aug 26, 2025 | 902,000.00 | 925,000.00 | 899,000.00 | 913,000.00 | 913,000.00 | 1.00% | 7,206 |
| Aug 25, 2025 | 905,000.00 | 914,000.00 | 899,000.00 | 904,000.00 | 904,000.00 | - | 892 |
| Aug 22, 2025 | 910,000.00 | 923,000.00 | 901,000.00 | 904,000.00 | 904,000.00 | -0.44% | 1,312 |
| Aug 21, 2025 | 910,000.00 | 918,000.00 | 905,000.00 | 908,000.00 | 908,000.00 | -0.22% | 1,046 |
| Aug 20, 2025 | 912,000.00 | 914,000.00 | 889,000.00 | 910,000.00 | 910,000.00 | -0.98% | 2,558 |
| Aug 19, 2025 | 945,000.00 | 945,000.00 | 910,000.00 | 919,000.00 | 919,000.00 | -2.44% | 2,381 |
| Aug 18, 2025 | 944,000.00 | 952,000.00 | 931,000.00 | 942,000.00 | 942,000.00 | 0.32% | 1,656 |
| Aug 14, 2025 | 935,000.00 | 949,000.00 | 935,000.00 | 939,000.00 | 939,000.00 | 1.40% | 1,522 |
| Aug 13, 2025 | 976,000.00 | 980,000.00 | 922,000.00 | 926,000.00 | 926,000.00 | -5.12% | 3,607 |
| Aug 12, 2025 | 973,000.00 | 992,000.00 | 973,000.00 | 976,000.00 | 976,000.00 | 0.31% | 1,109 |
| Aug 11, 2025 | 985,000.00 | 994,000.00 | 950,000.00 | 973,000.00 | 973,000.00 | -2.11% | 2,002 |
| Aug 8, 2025 | 980,000.00 | 1,000,000.00 | 979,000.00 | 994,000.00 | 994,000.00 | 0.81% | 1,091 |
| Aug 7, 2025 | 992,000.00 | 1,007,000.00 | 980,000.00 | 986,000.00 | 986,000.00 | -1.00% | 1,055 |
| Aug 6, 2025 | 981,000.00 | 1,003,000.00 | 981,000.00 | 996,000.00 | 996,000.00 | 0.61% | 879 |
| Aug 5, 2025 | 1,007,000.00 | 1,007,000.00 | 980,000.00 | 990,000.00 | 990,000.00 | 1.12% | 1,255 |
| Aug 4, 2025 | 975,000.00 | 1,020,000.00 | 966,000.00 | 979,000.00 | 979,000.00 | 1.14% | 1,341 |
| Aug 1, 2025 | 1,000,000.00 | 1,001,000.00 | 958,000.00 | 968,000.00 | 968,000.00 | -3.68% | 1,921 |
| Jul 31, 2025 | 1,017,000.00 | 1,022,000.00 | 1,002,000.00 | 1,005,000.00 | 1,005,000.00 | -2.43% | 1,273 |
| Jul 30, 2025 | 1,016,000.00 | 1,043,000.00 | 1,012,000.00 | 1,030,000.00 | 1,030,000.00 | 1.38% | 1,220 |
| Jul 29, 2025 | 1,028,000.00 | 1,028,000.00 | 1,006,000.00 | 1,016,000.00 | 1,016,000.00 | - | 1,085 |
| Jul 28, 2025 | 1,045,000.00 | 1,045,000.00 | 1,009,000.00 | 1,016,000.00 | 1,016,000.00 | -2.59% | 3,222 |
| Jul 25, 2025 | 1,060,000.00 | 1,063,000.00 | 1,043,000.00 | 1,043,000.00 | 1,043,000.00 | -1.42% | 1,025 |
| Jul 24, 2025 | 1,076,000.00 | 1,092,000.00 | 1,053,000.00 | 1,058,000.00 | 1,058,000.00 | -2.58% | 1,874 |
| Jul 23, 2025 | 1,097,000.00 | 1,097,000.00 | 1,058,000.00 | 1,086,000.00 | 1,086,000.00 | 1.02% | 2,693 |
| Jul 22, 2025 | 1,085,000.00 | 1,111,000.00 | 1,061,000.00 | 1,075,000.00 | 1,075,000.00 | 2.48% | 4,418 |
| Jul 21, 2025 | 1,101,000.00 | 1,105,000.00 | 1,035,000.00 | 1,049,000.00 | 1,049,000.00 | -9.18% | 6,872 |
| Jul 18, 2025 | 1,197,000.00 | 1,198,000.00 | 1,138,000.00 | 1,155,000.00 | 1,155,000.00 | -3.02% | 29,160 |
| Jul 17, 2025 | 1,216,000.00 | 1,216,000.00 | 1,165,000.00 | 1,191,000.00 | 1,191,000.00 | -1.33% | 2,803 |
| Jul 16, 2025 | 1,248,000.00 | 1,256,000.00 | 1,200,000.00 | 1,207,000.00 | 1,207,000.00 | -2.74% | 2,989 |
| Jul 15, 2025 | 1,219,000.00 | 1,272,000.00 | 1,216,000.00 | 1,241,000.00 | 1,241,000.00 | 0.40% | 2,750 |
| Jul 14, 2025 | 1,201,000.00 | 1,250,000.00 | 1,155,000.00 | 1,236,000.00 | 1,236,000.00 | 0.49% | 5,242 |
| Jul 11, 2025 | 1,270,000.00 | 1,292,000.00 | 1,226,000.00 | 1,230,000.00 | 1,230,000.00 | 0.33% | 4,731 |