Skip to main content
Tae Yang 3C Co., Ltd. (XKON:052960)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,400.00
0.00 (0.00%)
At close: Dec 5, 2025

Tae Yang 3C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,600.003,600.003,300.003,400.003,400.00-99
Dec 4, 20253,400.003,400.003,400.003,400.003,400.00-8.11%10
Dec 3, 20253,700.003,700.003,700.003,700.003,700.00-1
Dec 2, 20253,700.003,700.003,700.003,700.003,700.005.71%1
Dec 1, 20253,500.003,500.003,500.003,500.003,500.00-3
Nov 28, 20253,300.003,500.003,300.003,500.003,500.0012.72%3,088
Nov 27, 20253,395.003,395.003,105.003,105.003,105.00-8.54%9
Nov 26, 20253,395.003,395.003,395.003,395.003,395.006.09%1
Nov 25, 20253,395.003,395.003,200.003,200.003,200.00-3.03%2
Nov 24, 20253,300.003,300.003,300.003,300.003,300.00--
Nov 21, 20253,595.003,595.003,100.003,300.003,300.00-8.21%373
Nov 20, 20253,500.003,595.003,500.003,595.003,595.002.71%61
Nov 19, 20253,500.003,500.003,500.003,500.003,500.002.94%1
Nov 18, 20253,500.003,500.003,400.003,400.003,400.00-2.86%501
Nov 17, 20253,495.003,500.003,495.003,500.003,500.00-3
Nov 14, 20253,500.003,500.003,500.003,500.003,500.002.94%1
Nov 13, 20253,295.003,400.003,295.003,400.003,400.009.15%26
Nov 12, 20253,200.003,495.003,115.003,115.003,115.00-10.87%21
Nov 11, 20253,495.003,495.003,495.003,495.003,495.009.22%1
Nov 10, 20253,195.003,400.003,195.003,200.003,200.006.31%43
Nov 7, 20253,395.003,395.003,010.003,010.003,010.00-8.23%25
Nov 6, 20253,200.003,340.003,200.003,280.003,280.0012.33%96
Nov 5, 20253,895.003,895.002,900.002,920.002,920.00-13.99%114
Nov 4, 20253,400.003,400.003,200.003,395.003,395.00-0.15%127
Nov 3, 20253,400.003,400.003,390.003,400.003,400.00-122
Oct 31, 20253,110.003,400.003,110.003,400.003,400.000.44%519
Oct 30, 20253,200.003,385.003,200.003,385.003,385.005.78%68
Oct 29, 20253,485.003,500.003,000.003,200.003,200.002.73%735
Oct 28, 20253,100.003,400.003,100.003,115.003,115.00-5.61%43
Oct 27, 20253,200.003,400.003,100.003,300.003,300.003.13%260
Oct 24, 20253,495.003,495.003,200.003,200.003,200.00-0.16%12
Oct 23, 20253,495.003,495.003,205.003,205.003,205.00-2.88%49
Oct 22, 20253,295.003,300.003,295.003,300.003,300.003.13%18
Oct 21, 20253,495.003,495.003,200.003,200.003,200.00-92
Oct 20, 20253,495.003,495.003,200.003,200.003,200.00-8.44%3
Oct 17, 20253,495.003,495.003,495.003,495.003,495.002.95%5
Oct 16, 20253,400.003,495.003,395.003,395.003,395.00-44
Oct 15, 20253,395.003,395.003,130.003,395.003,395.00-260
Oct 14, 20253,400.003,400.002,915.003,395.003,395.006.09%1,117
Oct 13, 20253,495.003,495.003,200.003,200.003,200.00-8.57%21
Oct 10, 20253,200.003,500.003,200.003,500.003,500.002.94%387
Oct 2, 20253,400.003,400.003,395.003,400.003,400.007.94%17
Oct 1, 20253,395.003,395.003,150.003,150.003,150.000.80%25
Sep 30, 20253,695.003,695.003,030.003,125.003,125.00-8.09%2,477
Sep 29, 20253,695.003,695.003,400.003,400.003,400.00-5.56%5
Sep 26, 20253,400.003,600.003,400.003,600.003,600.002.86%2
Sep 25, 20253,500.003,700.003,500.003,500.003,500.00-593
Sep 24, 20253,455.003,690.003,405.003,500.003,500.002.79%622
Sep 23, 20253,500.003,600.003,400.003,405.003,405.00-10.28%324
Sep 22, 20253,605.003,795.003,265.003,795.003,795.00-592
Sep 19, 20253,795.003,795.003,795.003,795.003,795.007.20%30
Sep 18, 20253,795.003,800.003,530.003,540.003,540.00-5.60%643
Sep 17, 20253,805.004,000.003,235.003,750.003,750.00-1.45%591
Sep 16, 20254,000.004,000.003,805.003,805.003,805.00-4.88%899
Sep 15, 20254,000.004,000.003,800.004,000.004,000.000.25%10
Sep 12, 20253,990.003,990.003,990.003,990.003,990.005.00%1
Sep 11, 20253,995.004,000.003,800.003,800.003,800.00-4.88%178
Sep 10, 20253,990.004,100.003,800.003,995.003,995.006.96%2,755
Sep 9, 20254,000.004,000.003,720.003,735.003,735.000.95%30
Sep 8, 20253,980.003,980.003,700.003,700.003,700.00-2.63%5
Sep 5, 20253,990.003,990.003,800.003,800.003,800.00-3
Sep 4, 20253,900.003,900.003,800.003,800.003,800.00-2.56%12
Sep 3, 20253,900.003,900.003,900.003,900.003,900.005.41%1
Sep 2, 20253,900.003,900.003,700.003,700.003,700.00-5.13%2
Sep 1, 20253,900.003,900.003,900.003,900.003,900.00-2
Aug 29, 20253,900.003,900.003,900.003,900.003,900.00-1
Aug 28, 20253,900.003,900.003,900.003,900.003,900.002.63%1
Aug 27, 20253,800.003,800.003,800.003,800.003,800.005.56%10
Aug 26, 20253,800.003,800.003,600.003,600.003,600.00-2
Aug 25, 20253,800.003,800.003,600.003,600.003,600.00-5.26%4
Aug 22, 20253,800.003,800.003,800.003,800.003,800.008.42%1
Aug 21, 20253,800.003,800.003,505.003,505.003,505.00-5.01%7
Aug 20, 20253,700.003,700.003,600.003,690.003,690.00-9
Aug 19, 20253,700.003,700.003,690.003,690.003,690.008.53%37
Aug 18, 20253,495.004,015.003,315.003,400.003,400.00-2.72%407
Aug 14, 20253,495.003,495.003,495.003,495.003,495.005.91%1
Aug 13, 20253,420.003,700.002,925.003,300.003,300.00-3.51%350
Aug 12, 20253,800.003,800.003,415.003,420.003,420.00-10.00%456
Aug 11, 20253,800.003,800.003,800.003,800.003,800.000.13%2
Aug 8, 20253,700.003,795.003,690.003,795.003,795.0011.45%25
Aug 7, 20253,700.003,700.003,400.003,405.003,405.00-0.44%92
Aug 6, 20253,700.003,700.003,400.003,420.003,420.00-2.29%30
Aug 5, 20253,700.003,700.003,500.003,500.003,500.00-2.64%149
Aug 4, 20253,800.003,800.003,400.003,595.003,595.00-5.39%49
Aug 1, 20253,795.003,800.003,500.003,800.003,800.000.13%216
Jul 31, 20253,795.003,795.003,510.003,795.003,795.008.27%23
Jul 30, 20253,900.004,000.003,500.003,505.003,505.00-6.53%657
Jul 29, 20253,600.003,900.003,600.003,750.003,750.004.17%1,042
Jul 28, 20253,600.003,600.003,595.003,600.003,600.000.14%79
Jul 25, 20253,600.003,600.003,300.003,595.003,595.000.14%4
Jul 24, 20253,600.003,600.003,590.003,590.003,590.00-0.28%7
Jul 23, 20253,600.003,600.003,600.003,600.003,600.002.86%1
Jul 22, 20253,500.003,600.003,300.003,500.003,500.001.45%22
Jul 21, 20253,400.003,450.003,400.003,450.003,450.001.47%4
Jul 18, 20253,400.003,400.003,400.003,400.003,400.006.25%11
Jul 17, 20253,175.003,200.003,175.003,200.003,200.003.23%13
Jul 16, 20253,195.003,465.003,100.003,100.003,100.002.82%527
Jul 15, 20253,400.003,400.003,015.003,015.003,015.00-5.78%137
Jul 14, 20253,095.003,445.003,095.003,200.003,200.006.67%430
Jul 11, 20252,995.003,000.002,740.003,000.003,000.003.45%232