Taekwang Industrial Co., Ltd. (KRX:003240)
South Korea
· Delayed Price · Currency is KRW 1,168,000
-52,000 (-4.26%)
Last updated: Mar 9, 2026, 2:40 PM KST
Taekwang Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,106,000.00 | 1,178,000.00 | 1,106,000.00 | 1,164,000.00 | 1,164,000.00 | -4.59% | 4,318 |
| Mar 6, 2026 | 1,175,000.00 | 1,267,000.00 | 1,167,000.00 | 1,220,000.00 | 1,220,000.00 | 1.33% | 4,025 |
| Mar 5, 2026 | 1,219,000.00 | 1,229,000.00 | 1,178,000.00 | 1,204,000.00 | 1,204,000.00 | 12.00% | 5,091 |
| Mar 4, 2026 | 1,185,000.00 | 1,214,000.00 | 1,073,000.00 | 1,075,000.00 | 1,075,000.00 | -16.54% | 7,297 |
| Mar 3, 2026 | 1,389,000.00 | 1,429,000.00 | 1,282,000.00 | 1,288,000.00 | 1,288,000.00 | -11.11% | 6,935 |
| Feb 27, 2026 | 1,537,000.00 | 1,547,000.00 | 1,423,000.00 | 1,449,000.00 | 1,449,000.00 | -7.71% | 6,727 |
| Feb 26, 2026 | 1,557,000.00 | 1,634,000.00 | 1,436,000.00 | 1,570,000.00 | 1,570,000.00 | 4.67% | 11,213 |
| Feb 25, 2026 | 1,212,000.00 | 1,550,000.00 | 1,166,000.00 | 1,500,000.00 | 1,500,000.00 | 25.10% | 14,763 |
| Feb 24, 2026 | 1,194,000.00 | 1,207,000.00 | 1,150,000.00 | 1,199,000.00 | 1,199,000.00 | 3.18% | 4,430 |
| Feb 23, 2026 | 1,191,000.00 | 1,200,000.00 | 1,150,000.00 | 1,162,000.00 | 1,162,000.00 | 5.93% | 4,583 |
| Feb 20, 2026 | 1,103,000.00 | 1,107,000.00 | 1,070,000.00 | 1,097,000.00 | 1,097,000.00 | -1.26% | 3,793 |
| Feb 19, 2026 | 1,137,000.00 | 1,144,000.00 | 1,092,000.00 | 1,111,000.00 | 1,111,000.00 | 1.00% | 5,071 |
| Feb 13, 2026 | 1,161,000.00 | 1,161,000.00 | 1,076,000.00 | 1,100,000.00 | 1,100,000.00 | -7.33% | 9,070 |
| Feb 12, 2026 | 959,000.00 | 1,209,000.00 | 954,000.00 | 1,187,000.00 | 1,187,000.00 | 25.21% | 18,135 |
| Feb 11, 2026 | 975,000.00 | 975,000.00 | 937,000.00 | 948,000.00 | 948,000.00 | -2.07% | 2,425 |
| Feb 10, 2026 | 970,000.00 | 990,000.00 | 954,000.00 | 968,000.00 | 968,000.00 | 2.00% | 2,432 |
| Feb 9, 2026 | 933,000.00 | 974,000.00 | 913,000.00 | 949,000.00 | 949,000.00 | 2.93% | 5,229 |
| Feb 6, 2026 | 890,000.00 | 929,000.00 | 861,000.00 | 922,000.00 | 922,000.00 | 1.54% | 4,312 |
| Feb 5, 2026 | 936,000.00 | 943,000.00 | 906,000.00 | 908,000.00 | 908,000.00 | -2.16% | 3,615 |
| Feb 4, 2026 | 917,000.00 | 935,000.00 | 895,000.00 | 928,000.00 | 928,000.00 | -0.85% | 5,519 |
| Feb 3, 2026 | 918,000.00 | 946,000.00 | 911,000.00 | 936,000.00 | 936,000.00 | 6.73% | 6,150 |
| Feb 2, 2026 | 920,000.00 | 948,000.00 | 877,000.00 | 877,000.00 | 877,000.00 | 0.46% | 11,506 |
| Jan 30, 2026 | 817,000.00 | 879,000.00 | 810,000.00 | 873,000.00 | 873,000.00 | 6.08% | 5,393 |
| Jan 29, 2026 | 805,000.00 | 824,000.00 | 790,000.00 | 823,000.00 | 823,000.00 | 1.73% | 2,820 |
| Jan 28, 2026 | 828,000.00 | 828,000.00 | 809,000.00 | 809,000.00 | 809,000.00 | -1.22% | 2,096 |
| Jan 27, 2026 | 843,000.00 | 843,000.00 | 813,000.00 | 819,000.00 | 819,000.00 | -1.09% | 2,504 |
| Jan 26, 2026 | 834,000.00 | 841,000.00 | 825,000.00 | 828,000.00 | 828,000.00 | 2.10% | 3,079 |
| Jan 23, 2026 | 785,000.00 | 819,000.00 | 784,000.00 | 811,000.00 | 811,000.00 | 6.71% | 4,858 |
| Jan 22, 2026 | 742,000.00 | 761,000.00 | 742,000.00 | 760,000.00 | 760,000.00 | 1.33% | 1,403 |
| Jan 21, 2026 | 753,000.00 | 755,000.00 | 738,000.00 | 750,000.00 | 750,000.00 | -0.66% | 1,149 |
| Jan 20, 2026 | 732,000.00 | 762,000.00 | 720,000.00 | 755,000.00 | 755,000.00 | 2.03% | 2,339 |
| Jan 19, 2026 | 750,000.00 | 750,000.00 | 726,000.00 | 740,000.00 | 740,000.00 | -0.54% | 1,596 |
| Jan 16, 2026 | 753,000.00 | 753,000.00 | 738,000.00 | 744,000.00 | 744,000.00 | -0.53% | 1,243 |
| Jan 15, 2026 | 733,000.00 | 748,000.00 | 728,000.00 | 748,000.00 | 748,000.00 | 2.89% | 1,792 |
| Jan 14, 2026 | 736,000.00 | 744,000.00 | 723,000.00 | 727,000.00 | 727,000.00 | -0.82% | 1,578 |
| Jan 13, 2026 | 742,000.00 | 742,000.00 | 721,000.00 | 733,000.00 | 733,000.00 | 1.24% | 818 |
| Jan 12, 2026 | 734,000.00 | 735,000.00 | 724,000.00 | 724,000.00 | 724,000.00 | 0.28% | 750 |
| Jan 9, 2026 | 712,000.00 | 729,000.00 | 712,000.00 | 722,000.00 | 722,000.00 | 1.83% | 1,048 |
| Jan 8, 2026 | 715,000.00 | 719,000.00 | 708,000.00 | 709,000.00 | 709,000.00 | -1.53% | 1,357 |
| Jan 7, 2026 | 736,000.00 | 741,000.00 | 720,000.00 | 720,000.00 | 720,000.00 | -2.96% | 1,944 |
| Jan 6, 2026 | 745,000.00 | 749,000.00 | 738,000.00 | 742,000.00 | 742,000.00 | 0.13% | 1,043 |
| Jan 5, 2026 | 757,000.00 | 761,000.00 | 740,000.00 | 741,000.00 | 741,000.00 | -1.33% | 2,357 |
| Jan 2, 2026 | 767,000.00 | 768,000.00 | 746,000.00 | 751,000.00 | 751,000.00 | -1.44% | 993 |
| Dec 30, 2025 | 765,000.00 | 772,000.00 | 761,000.00 | 762,000.00 | 762,000.00 | -0.39% | 507 |
| Dec 29, 2025 | 770,000.00 | 777,000.00 | 757,000.00 | 765,000.00 | 765,000.00 | -1.42% | 1,065 |
| Dec 26, 2025 | 780,000.00 | 780,000.00 | 770,000.00 | 776,000.00 | 776,000.00 | -0.51% | 701 |
| Dec 24, 2025 | 778,000.00 | 782,000.00 | 775,000.00 | 780,000.00 | 780,000.00 | 0.39% | 661 |
| Dec 23, 2025 | 778,000.00 | 784,000.00 | 775,000.00 | 777,000.00 | 777,000.00 | 0.13% | 475 |
| Dec 22, 2025 | 778,000.00 | 788,000.00 | 770,000.00 | 776,000.00 | 776,000.00 | 0.91% | 798 |
| Dec 19, 2025 | 792,000.00 | 792,000.00 | 769,000.00 | 769,000.00 | 769,000.00 | -2.29% | 2,226 |
| Dec 18, 2025 | 810,000.00 | 810,000.00 | 785,000.00 | 787,000.00 | 787,000.00 | -3.08% | 1,274 |
| Dec 17, 2025 | 821,000.00 | 821,000.00 | 795,000.00 | 812,000.00 | 812,000.00 | 0.37% | 1,210 |
| Dec 16, 2025 | 841,000.00 | 841,000.00 | 805,000.00 | 809,000.00 | 809,000.00 | -3.00% | 1,215 |
| Dec 15, 2025 | 840,000.00 | 853,000.00 | 830,000.00 | 834,000.00 | 834,000.00 | -0.83% | 1,785 |
| Dec 12, 2025 | 818,000.00 | 842,000.00 | 817,000.00 | 841,000.00 | 841,000.00 | 4.34% | 1,735 |
| Dec 11, 2025 | 790,000.00 | 819,000.00 | 789,000.00 | 806,000.00 | 806,000.00 | 2.15% | 2,602 |
| Dec 10, 2025 | 793,000.00 | 799,000.00 | 789,000.00 | 789,000.00 | 789,000.00 | -1.25% | 540 |
| Dec 9, 2025 | 790,000.00 | 799,000.00 | 784,000.00 | 799,000.00 | 799,000.00 | 1.14% | 622 |
| Dec 8, 2025 | 801,000.00 | 808,000.00 | 786,000.00 | 790,000.00 | 790,000.00 | -2.11% | 1,275 |
| 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 |