Taekwang Industrial Co., Ltd. (KRX:003240)
South Korea
· Delayed Price · Currency is KRW 1,219,000
+17,000 (1.41%)
Apr 29, 2026, 3:30 PM KST
Taekwang Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,185,000.00 | 1,220,000.00 | 1,185,000.00 | 1,219,000.00 | 1,219,000.00 | 1.41% | 1,150 |
| Apr 28, 2026 | 1,211,000.00 | 1,233,000.00 | 1,202,000.00 | 1,202,000.00 | 1,202,000.00 | -0.99% | 1,444 |
| Apr 27, 2026 | 1,227,000.00 | 1,234,000.00 | 1,211,000.00 | 1,214,000.00 | 1,214,000.00 | -1.22% | 1,237 |
| Apr 24, 2026 | 1,212,000.00 | 1,236,000.00 | 1,202,000.00 | 1,229,000.00 | 1,229,000.00 | 0.99% | 1,901 |
| Apr 23, 2026 | 1,233,000.00 | 1,233,000.00 | 1,195,000.00 | 1,217,000.00 | 1,217,000.00 | 0.41% | 1,953 |
| Apr 22, 2026 | 1,226,000.00 | 1,230,000.00 | 1,206,000.00 | 1,212,000.00 | 1,212,000.00 | -2.02% | 1,815 |
| Apr 21, 2026 | 1,243,000.00 | 1,250,000.00 | 1,223,000.00 | 1,237,000.00 | 1,237,000.00 | 0.24% | 1,229 |
| Apr 20, 2026 | 1,267,000.00 | 1,267,000.00 | 1,234,000.00 | 1,234,000.00 | 1,234,000.00 | -2.30% | 1,560 |
| Apr 17, 2026 | 1,279,000.00 | 1,285,000.00 | 1,257,000.00 | 1,263,000.00 | 1,263,000.00 | -2.17% | 1,125 |
| Apr 16, 2026 | 1,270,000.00 | 1,307,000.00 | 1,250,000.00 | 1,291,000.00 | 1,291,000.00 | 1.73% | 2,614 |
| Apr 15, 2026 | 1,297,000.00 | 1,320,000.00 | 1,261,000.00 | 1,269,000.00 | 1,269,000.00 | 2.26% | 3,068 |
| Apr 14, 2026 | 1,168,000.00 | 1,250,000.00 | 1,168,000.00 | 1,241,000.00 | 1,241,000.00 | 7.08% | 3,723 |
| Apr 13, 2026 | 1,172,000.00 | 1,172,000.00 | 1,146,000.00 | 1,159,000.00 | 1,159,000.00 | -1.28% | 1,556 |
| Apr 10, 2026 | 1,177,000.00 | 1,213,000.00 | 1,162,000.00 | 1,174,000.00 | 1,174,000.00 | 0.43% | 3,087 |
| Apr 9, 2026 | 1,172,000.00 | 1,189,000.00 | 1,150,000.00 | 1,169,000.00 | 1,169,000.00 | -1.35% | 1,970 |
| Apr 8, 2026 | 1,200,000.00 | 1,200,000.00 | 1,158,000.00 | 1,185,000.00 | 1,185,000.00 | 6.09% | 2,585 |
| Apr 7, 2026 | 1,122,000.00 | 1,144,000.00 | 1,112,000.00 | 1,117,000.00 | 1,117,000.00 | -2.36% | 1,448 |
| Apr 6, 2026 | 1,143,000.00 | 1,170,000.00 | 1,123,000.00 | 1,144,000.00 | 1,144,000.00 | 1.78% | 2,925 |
| Apr 3, 2026 | 1,139,000.00 | 1,183,000.00 | 1,123,000.00 | 1,124,000.00 | 1,124,000.00 | 1.81% | 3,048 |
| Apr 2, 2026 | 1,137,000.00 | 1,200,000.00 | 1,100,000.00 | 1,104,000.00 | 1,104,000.00 | -2.39% | 4,793 |
| Apr 1, 2026 | 1,131,000.00 | 1,142,000.00 | 1,083,000.00 | 1,131,000.00 | 1,131,000.00 | 4.24% | 2,376 |
| Mar 31, 2026 | 1,119,000.00 | 1,149,000.00 | 1,067,000.00 | 1,085,000.00 | 1,085,000.00 | -4.41% | 3,700 |
| Mar 30, 2026 | 1,124,000.00 | 1,141,000.00 | 1,102,000.00 | 1,135,000.00 | 1,135,000.00 | -3.57% | 1,817 |
| Mar 27, 2026 | 1,158,000.00 | 1,177,000.00 | 1,127,000.00 | 1,177,000.00 | 1,175,250.00 | -0.17% | 1,996 |
| Mar 26, 2026 | 1,199,000.00 | 1,214,000.00 | 1,168,000.00 | 1,179,000.00 | 1,177,247.03 | -2.64% | 1,964 |
| Mar 25, 2026 | 1,198,000.00 | 1,240,000.00 | 1,185,000.00 | 1,211,000.00 | 1,209,199.45 | 2.54% | 3,177 |
| Mar 24, 2026 | 1,226,000.00 | 1,234,000.00 | 1,142,000.00 | 1,181,000.00 | 1,179,244.05 | 0.43% | 2,815 |
| Mar 23, 2026 | 1,225,000.00 | 1,225,000.00 | 1,159,000.00 | 1,176,000.00 | 1,174,251.49 | -8.77% | 4,347 |
| Mar 20, 2026 | 1,168,000.00 | 1,291,000.00 | 1,168,000.00 | 1,289,000.00 | 1,287,083.47 | 12.48% | 6,597 |
| Mar 19, 2026 | 1,150,000.00 | 1,177,000.00 | 1,144,000.00 | 1,146,000.00 | 1,144,296.09 | -3.70% | 2,443 |
| Mar 18, 2026 | 1,125,000.00 | 1,194,000.00 | 1,118,000.00 | 1,190,000.00 | 1,188,230.67 | 7.59% | 3,565 |
| Mar 17, 2026 | 1,103,000.00 | 1,134,000.00 | 1,098,000.00 | 1,106,000.00 | 1,104,355.57 | 1.56% | 3,082 |
| Mar 16, 2026 | 1,086,000.00 | 1,137,000.00 | 1,086,000.00 | 1,089,000.00 | 1,087,380.84 | -2.07% | 3,668 |
| Mar 13, 2026 | 1,128,000.00 | 1,138,000.00 | 1,108,000.00 | 1,112,000.00 | 1,110,346.64 | -4.55% | 3,495 |
| Mar 12, 2026 | 1,190,000.00 | 1,196,000.00 | 1,158,000.00 | 1,165,000.00 | 1,163,267.84 | -1.77% | 4,187 |
| Mar 11, 2026 | 1,247,000.00 | 1,247,000.00 | 1,178,000.00 | 1,186,000.00 | 1,184,236.62 | 0.68% | 3,960 |
| Mar 10, 2026 | 1,223,000.00 | 1,224,000.00 | 1,165,000.00 | 1,178,000.00 | 1,176,248.51 | 1.20% | 3,650 |
| Mar 9, 2026 | 1,106,000.00 | 1,178,000.00 | 1,106,000.00 | 1,164,000.00 | 1,162,269.33 | -4.59% | 4,318 |
| Mar 6, 2026 | 1,175,000.00 | 1,267,000.00 | 1,167,000.00 | 1,220,000.00 | 1,218,186.07 | 1.33% | 4,069 |
| Mar 5, 2026 | 1,219,000.00 | 1,229,000.00 | 1,178,000.00 | 1,204,000.00 | 1,202,209.86 | 12.00% | 5,091 |
| Mar 4, 2026 | 1,185,000.00 | 1,214,000.00 | 1,073,000.00 | 1,075,000.00 | 1,073,401.66 | -16.54% | 7,297 |
| Mar 3, 2026 | 1,389,000.00 | 1,429,000.00 | 1,282,000.00 | 1,288,000.00 | 1,286,084.96 | -11.11% | 6,936 |
| Feb 27, 2026 | 1,537,000.00 | 1,547,000.00 | 1,423,000.00 | 1,449,000.00 | 1,446,845.58 | -7.71% | 6,727 |
| Feb 26, 2026 | 1,557,000.00 | 1,634,000.00 | 1,436,000.00 | 1,570,000.00 | 1,567,665.68 | 4.67% | 11,213 |
| Feb 25, 2026 | 1,212,000.00 | 1,550,000.00 | 1,166,000.00 | 1,500,000.00 | 1,497,769.75 | 25.10% | 14,763 |
| Feb 24, 2026 | 1,194,000.00 | 1,207,000.00 | 1,150,000.00 | 1,199,000.00 | 1,197,217.29 | 3.18% | 4,430 |
| Feb 23, 2026 | 1,191,000.00 | 1,200,000.00 | 1,150,000.00 | 1,162,000.00 | 1,160,272.30 | 5.93% | 4,583 |
| Feb 20, 2026 | 1,103,000.00 | 1,107,000.00 | 1,070,000.00 | 1,097,000.00 | 1,095,368.95 | -1.26% | 3,793 |
| Feb 19, 2026 | 1,137,000.00 | 1,144,000.00 | 1,092,000.00 | 1,111,000.00 | 1,109,348.13 | 1.00% | 5,071 |
| Feb 13, 2026 | 1,161,000.00 | 1,161,000.00 | 1,076,000.00 | 1,100,000.00 | 1,098,364.49 | -7.33% | 9,070 |
| Feb 12, 2026 | 959,000.00 | 1,209,000.00 | 954,000.00 | 1,187,000.00 | 1,185,235.13 | 25.21% | 18,135 |
| Feb 11, 2026 | 975,000.00 | 975,000.00 | 937,000.00 | 948,000.00 | 946,590.48 | -2.07% | 2,425 |
| Feb 10, 2026 | 970,000.00 | 990,000.00 | 954,000.00 | 968,000.00 | 966,560.75 | 2.00% | 2,432 |
| Feb 9, 2026 | 933,000.00 | 974,000.00 | 913,000.00 | 949,000.00 | 947,589.00 | 2.93% | 5,229 |
| Feb 6, 2026 | 890,000.00 | 929,000.00 | 861,000.00 | 922,000.00 | 920,629.14 | 1.54% | 4,312 |
| Feb 5, 2026 | 936,000.00 | 943,000.00 | 906,000.00 | 908,000.00 | 906,649.96 | -2.16% | 3,615 |
| Feb 4, 2026 | 917,000.00 | 935,000.00 | 895,000.00 | 928,000.00 | 926,620.22 | -0.85% | 5,519 |
| Feb 3, 2026 | 918,000.00 | 946,000.00 | 911,000.00 | 936,000.00 | 934,608.33 | 6.73% | 6,150 |
| Feb 2, 2026 | 920,000.00 | 948,000.00 | 877,000.00 | 877,000.00 | 875,696.05 | 0.46% | 11,506 |
| Jan 30, 2026 | 817,000.00 | 879,000.00 | 810,000.00 | 873,000.00 | 871,702.00 | 6.08% | 5,393 |
| Jan 29, 2026 | 805,000.00 | 824,000.00 | 790,000.00 | 823,000.00 | 821,776.34 | 1.73% | 2,820 |
| Jan 28, 2026 | 828,000.00 | 828,000.00 | 809,000.00 | 809,000.00 | 807,797.15 | -1.22% | 2,096 |
| Jan 27, 2026 | 843,000.00 | 843,000.00 | 813,000.00 | 819,000.00 | 817,782.29 | -1.09% | 2,504 |
| Jan 26, 2026 | 834,000.00 | 841,000.00 | 825,000.00 | 828,000.00 | 826,768.90 | 2.10% | 3,079 |
| Jan 23, 2026 | 785,000.00 | 819,000.00 | 784,000.00 | 811,000.00 | 809,794.18 | 6.71% | 4,858 |
| Jan 22, 2026 | 742,000.00 | 761,000.00 | 742,000.00 | 760,000.00 | 758,870.01 | 1.33% | 1,403 |
| Jan 21, 2026 | 753,000.00 | 755,000.00 | 738,000.00 | 750,000.00 | 748,884.88 | -0.66% | 1,149 |
| Jan 20, 2026 | 732,000.00 | 762,000.00 | 720,000.00 | 755,000.00 | 753,877.44 | 2.03% | 2,341 |
| Jan 19, 2026 | 750,000.00 | 750,000.00 | 726,000.00 | 740,000.00 | 738,899.75 | -0.54% | 1,596 |
| Jan 16, 2026 | 753,000.00 | 753,000.00 | 738,000.00 | 744,000.00 | 742,893.80 | -0.53% | 1,243 |
| Jan 15, 2026 | 733,000.00 | 748,000.00 | 728,000.00 | 748,000.00 | 746,887.85 | 2.89% | 1,793 |
| Jan 14, 2026 | 736,000.00 | 744,000.00 | 723,000.00 | 727,000.00 | 725,919.07 | -0.82% | 1,578 |
| Jan 13, 2026 | 742,000.00 | 742,000.00 | 721,000.00 | 733,000.00 | 731,910.15 | 1.24% | 818 |
| Jan 12, 2026 | 734,000.00 | 735,000.00 | 724,000.00 | 724,000.00 | 722,923.53 | 0.28% | 750 |
| Jan 9, 2026 | 712,000.00 | 729,000.00 | 712,000.00 | 722,000.00 | 720,926.51 | 1.83% | 1,048 |
| Jan 8, 2026 | 715,000.00 | 719,000.00 | 708,000.00 | 709,000.00 | 707,945.84 | -1.53% | 1,357 |
| Jan 7, 2026 | 736,000.00 | 741,000.00 | 720,000.00 | 720,000.00 | 718,929.48 | -2.96% | 1,944 |
| Jan 6, 2026 | 745,000.00 | 749,000.00 | 738,000.00 | 742,000.00 | 740,896.77 | 0.13% | 1,043 |
| Jan 5, 2026 | 757,000.00 | 761,000.00 | 740,000.00 | 741,000.00 | 739,898.26 | -1.33% | 2,357 |
| Jan 2, 2026 | 767,000.00 | 768,000.00 | 746,000.00 | 751,000.00 | 749,883.39 | -1.44% | 993 |
| Dec 30, 2025 | 765,000.00 | 772,000.00 | 761,000.00 | 762,000.00 | 760,867.03 | -0.39% | 507 |
| Dec 29, 2025 | 770,000.00 | 777,000.00 | 757,000.00 | 765,000.00 | 763,862.57 | -1.42% | 1,351 |
| Dec 26, 2025 | 780,000.00 | 780,000.00 | 770,000.00 | 776,000.00 | 774,846.22 | -0.51% | 701 |
| Dec 24, 2025 | 778,000.00 | 782,000.00 | 775,000.00 | 780,000.00 | 778,840.27 | 0.39% | 665 |
| Dec 23, 2025 | 778,000.00 | 784,000.00 | 775,000.00 | 777,000.00 | 775,844.73 | 0.13% | 475 |
| Dec 22, 2025 | 778,000.00 | 788,000.00 | 770,000.00 | 776,000.00 | 774,846.22 | 0.91% | 798 |
| Dec 19, 2025 | 792,000.00 | 792,000.00 | 769,000.00 | 769,000.00 | 767,856.63 | -2.29% | 2,226 |
| Dec 18, 2025 | 810,000.00 | 810,000.00 | 785,000.00 | 787,000.00 | 785,829.86 | -3.08% | 1,274 |
| Dec 17, 2025 | 821,000.00 | 821,000.00 | 795,000.00 | 812,000.00 | 810,792.69 | 0.37% | 1,210 |
| Dec 16, 2025 | 841,000.00 | 841,000.00 | 805,000.00 | 809,000.00 | 807,797.15 | -3.00% | 1,215 |
| Dec 15, 2025 | 840,000.00 | 853,000.00 | 830,000.00 | 834,000.00 | 832,759.98 | -0.83% | 1,785 |
| Dec 12, 2025 | 818,000.00 | 842,000.00 | 817,000.00 | 841,000.00 | 839,749.58 | 4.34% | 1,735 |
| Dec 11, 2025 | 790,000.00 | 819,000.00 | 789,000.00 | 806,000.00 | 804,801.61 | 2.15% | 2,602 |
| Dec 10, 2025 | 793,000.00 | 799,000.00 | 789,000.00 | 789,000.00 | 787,826.89 | -1.25% | 540 |
| Dec 9, 2025 | 790,000.00 | 799,000.00 | 784,000.00 | 799,000.00 | 797,812.02 | 1.14% | 622 |
| Dec 8, 2025 | 801,000.00 | 808,000.00 | 786,000.00 | 790,000.00 | 788,825.40 | -2.11% | 1,275 |
| Dec 5, 2025 | 811,000.00 | 811,000.00 | 794,000.00 | 807,000.00 | 805,800.13 | 0.12% | 1,018 |
| Dec 4, 2025 | 818,000.00 | 826,000.00 | 802,000.00 | 806,000.00 | 804,801.61 | -1.59% | 846 |
| Dec 3, 2025 | 816,000.00 | 823,000.00 | 810,000.00 | 819,000.00 | 817,782.29 | 0.86% | 962 |
| Dec 2, 2025 | 803,000.00 | 815,000.00 | 800,000.00 | 812,000.00 | 810,792.69 | 1.00% | 1,071 |