Skip to main content
Tae Yang 3C Co., Ltd. (XKON:052960)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,345.00
-20.00 (-0.59%)
At close: Mar 9, 2026

Tae Yang 3C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,500.003,500.003,000.003,365.003,365.000.45%5,306
Mar 5, 20263,500.003,500.003,350.003,350.003,350.001.52%36
Mar 4, 20263,350.003,595.003,300.003,300.003,300.00-5.44%826
Mar 3, 20263,500.003,500.003,490.003,490.003,490.00-0.14%332
Feb 27, 20263,400.003,500.003,210.003,495.003,495.00-5.41%361
Feb 26, 20263,500.003,695.003,500.003,695.003,695.005.57%138
Feb 25, 20263,505.003,505.003,495.003,500.003,500.00-2,716
Feb 24, 20263,500.003,500.003,500.003,500.003,500.00-5.41%169
Feb 23, 20263,800.003,800.003,200.003,700.003,700.00-223
Feb 20, 20263,700.003,700.003,600.003,700.003,700.00-2.63%371
Feb 19, 20263,800.003,800.003,800.003,800.003,800.00-2.06%-
Feb 13, 20263,880.003,880.003,880.003,880.003,880.00-0.51%-
Feb 12, 20263,500.003,900.003,500.003,900.003,900.003.17%1,026
Feb 11, 20263,505.003,780.003,505.003,780.003,780.00-0.13%11
Feb 10, 20263,785.003,785.003,785.003,785.003,785.00--
Feb 9, 20263,785.003,785.003,785.003,785.003,785.00-0.13%2
Feb 6, 20263,700.003,900.003,350.003,790.003,790.002.43%3,553
Feb 5, 20263,710.003,710.003,235.003,700.003,700.00-2.63%1,166
Feb 4, 20263,800.003,800.003,800.003,800.003,800.00-5.00%99
Feb 3, 20264,000.004,000.004,000.004,000.004,000.002.56%8
Feb 2, 20263,980.003,980.003,900.003,900.003,900.00-2.01%19
Jan 30, 20263,980.003,980.003,980.003,980.003,980.002.58%1
Jan 29, 20263,890.003,890.003,880.003,880.003,880.00-0.51%12
Jan 28, 20263,990.003,990.003,900.003,900.003,900.005.41%12
Jan 27, 20263,950.003,950.003,700.003,700.003,700.00-2.63%33
Jan 26, 20263,900.004,000.003,800.003,800.003,800.002.70%1,274
Jan 23, 20264,000.004,000.003,700.003,700.003,700.00-7.27%76
Jan 22, 20264,000.004,000.003,990.003,990.003,990.002.31%11
Jan 21, 20263,990.003,990.003,900.003,900.003,900.00-0.51%2
Jan 20, 20263,920.003,920.003,920.003,920.003,920.000.51%2
Jan 19, 20263,900.003,900.003,900.003,900.003,900.002.63%10
Jan 16, 20263,995.003,995.003,700.003,800.003,800.00-4.76%3,142
Jan 15, 20263,995.003,995.003,800.003,990.003,990.006.40%151
Jan 14, 20263,995.003,995.003,750.003,750.003,750.00-0.40%2
Jan 13, 20264,000.004,000.003,765.003,765.003,765.00-3.46%135
Jan 12, 20263,690.003,900.003,675.003,900.003,900.0014.04%1,947
Jan 9, 20263,640.003,640.003,420.003,420.003,420.000.44%2
Jan 8, 20263,520.003,520.003,405.003,405.003,405.00-3.13%151
Jan 7, 20263,705.003,705.003,505.003,515.003,515.00-3.17%326
Jan 6, 20263,745.003,745.003,630.003,630.003,630.00-3.20%15
Jan 5, 20263,795.003,795.003,750.003,750.003,750.00-3.60%11
Jan 2, 20263,890.003,890.003,890.003,890.003,890.007.61%1
Dec 29, 20253,615.003,615.003,615.003,615.003,615.000.28%-
Dec 26, 20253,705.003,705.003,605.003,605.003,605.00-2.57%919
Dec 24, 20254,100.004,100.003,700.003,700.003,700.00-7.50%219
Dec 23, 20254,095.004,095.004,000.004,000.004,000.005.26%20
Dec 22, 20254,090.004,090.003,800.003,800.003,800.00-2.56%2
Dec 19, 20254,095.004,100.003,900.003,900.003,900.00-4.76%16
Dec 18, 20254,095.004,095.004,095.004,095.004,095.007.76%1
Dec 17, 20254,100.004,100.003,800.003,800.003,800.00-7.20%3
Dec 16, 20254,095.004,095.004,095.004,095.004,095.00-2
Dec 15, 20254,095.004,095.004,095.004,095.004,095.002.38%1
Dec 12, 20254,000.004,000.004,000.004,000.004,000.002.70%401
Dec 11, 20253,700.003,900.003,700.003,895.003,895.005.27%139
Dec 10, 20253,500.003,710.003,400.003,700.003,700.0014.55%106
Dec 9, 20253,230.003,230.003,230.003,230.003,230.00-5.00%1
Dec 8, 20253,400.003,400.003,400.003,400.003,400.00--
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