Skip to main content
Tae Yang 3C Co., Ltd. (XKON:052960)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,560.00
+15.00 (0.42%)
At close: Apr 28, 2026

Tae Yang 3C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,650.003,650.003,250.003,250.003,250.00-8.71%108
Apr 28, 20263,580.003,595.003,555.003,560.003,560.000.42%298
Apr 27, 20263,540.003,575.003,540.003,545.003,545.000.14%44
Apr 24, 20263,540.003,540.003,540.003,540.003,540.00-9
Apr 23, 20263,540.003,595.003,400.003,540.003,540.00-0.28%77
Apr 22, 20263,595.003,600.003,550.003,550.003,550.000.14%103
Apr 21, 20263,545.003,545.003,230.003,545.003,545.00-0.98%1,613
Apr 20, 20263,400.003,695.003,210.003,580.003,580.00-1.10%1,801
Apr 17, 20263,620.003,620.003,620.003,620.003,620.00-0.28%28
Apr 16, 20263,600.003,695.003,600.003,630.003,630.000.83%44
Apr 15, 20263,615.003,615.003,500.003,600.003,600.002.86%22
Apr 14, 20263,620.003,620.003,500.003,500.003,500.00-7.16%12
Apr 13, 20263,695.003,795.003,500.003,770.003,770.002.03%68
Apr 10, 20263,680.003,695.003,510.003,695.003,695.000.27%121
Apr 9, 20263,685.003,685.003,685.003,685.003,685.00-0.14%-
Apr 8, 20263,690.003,690.003,690.003,690.003,690.00-10
Apr 7, 20263,785.003,785.003,500.003,690.003,690.00-2.64%22
Apr 6, 20263,795.003,795.003,790.003,790.003,790.006.91%11
Apr 3, 20263,595.003,795.003,500.003,545.003,545.00-0.70%137
Apr 2, 20263,565.003,570.003,565.003,570.003,570.000.42%11
Apr 1, 20263,560.003,560.003,350.003,555.003,530.00-1.11%132
Mar 31, 20263,565.003,595.003,500.003,595.003,569.720.84%149
Mar 30, 20263,565.003,565.003,565.003,565.003,539.93-0.42%14
Mar 27, 20263,590.003,590.003,400.003,580.003,554.820.85%65
Mar 26, 20263,585.003,585.003,550.003,550.003,525.04-1.11%18
Mar 25, 20263,590.003,590.003,550.003,590.003,564.750.70%523
Mar 24, 20263,585.003,585.003,300.003,565.003,539.93-0.70%40
Mar 23, 20263,500.003,600.003,500.003,590.003,564.75-0.69%21
Mar 20, 20263,610.003,615.003,300.003,615.003,589.58-0.82%231
Mar 19, 20263,650.003,650.003,645.003,645.003,619.37-0.27%110
Mar 18, 20263,200.003,700.003,200.003,655.003,629.300.97%987
Mar 17, 20263,620.003,650.003,405.003,620.003,594.54-1.23%951
Mar 16, 20263,665.003,665.003,665.003,665.003,639.232.52%10
Mar 13, 20263,590.003,590.003,500.003,575.003,549.86-2.99%56
Mar 12, 20263,685.003,685.003,545.003,685.003,659.092.36%75
Mar 11, 20263,600.003,600.003,595.003,600.003,574.680.28%13
Mar 10, 20263,345.003,590.003,300.003,590.003,564.757.32%173
Mar 9, 20263,365.003,365.003,025.003,345.003,321.48-0.59%312
Mar 6, 20263,500.003,500.003,000.003,365.003,341.340.45%5,306
Mar 5, 20263,500.003,500.003,350.003,350.003,326.441.52%36
Mar 4, 20263,350.003,595.003,300.003,300.003,276.79-5.44%826
Mar 3, 20263,500.003,500.003,490.003,490.003,465.46-0.14%332
Feb 27, 20263,400.003,500.003,210.003,495.003,470.42-5.41%361
Feb 26, 20263,500.003,695.003,500.003,695.003,669.025.57%138
Feb 25, 20263,505.003,505.003,495.003,500.003,475.39-2,716
Feb 24, 20263,500.003,500.003,500.003,500.003,475.39-5.41%169
Feb 23, 20263,800.003,800.003,200.003,700.003,673.98-223
Feb 20, 20263,700.003,700.003,600.003,700.003,673.98-2.63%371
Feb 19, 20263,800.003,800.003,800.003,800.003,773.28-2.06%-
Feb 13, 20263,880.003,880.003,880.003,880.003,852.71-0.51%-
Feb 12, 20263,500.003,900.003,500.003,900.003,872.573.17%1,026
Feb 11, 20263,505.003,780.003,505.003,780.003,753.42-0.13%11
Feb 10, 20263,785.003,785.003,785.003,785.003,758.38--
Feb 9, 20263,785.003,785.003,785.003,785.003,758.38-0.13%2
Feb 6, 20263,700.003,900.003,350.003,790.003,763.352.43%3,553
Feb 5, 20263,710.003,710.003,235.003,700.003,673.98-2.63%1,166
Feb 4, 20263,800.003,800.003,800.003,800.003,773.28-5.00%99
Feb 3, 20264,000.004,000.004,000.004,000.003,971.872.56%8
Feb 2, 20263,980.003,980.003,900.003,900.003,872.57-2.01%19
Jan 30, 20263,980.003,980.003,980.003,980.003,952.012.58%1
Jan 29, 20263,890.003,890.003,880.003,880.003,852.71-0.51%12
Jan 28, 20263,990.003,990.003,900.003,900.003,872.575.41%12
Jan 27, 20263,950.003,950.003,700.003,700.003,673.98-2.63%33
Jan 26, 20263,900.004,000.003,800.003,800.003,773.282.70%1,274
Jan 23, 20264,000.004,000.003,700.003,700.003,673.98-7.27%76
Jan 22, 20264,000.004,000.003,990.003,990.003,961.942.31%11
Jan 21, 20263,990.003,990.003,900.003,900.003,872.57-0.51%2
Jan 20, 20263,920.003,920.003,920.003,920.003,892.430.51%2
Jan 19, 20263,900.003,900.003,900.003,900.003,872.572.63%10
Jan 16, 20263,995.003,995.003,700.003,800.003,773.28-4.76%3,142
Jan 15, 20263,995.003,995.003,800.003,990.003,961.946.40%151
Jan 14, 20263,995.003,995.003,750.003,750.003,723.63-0.40%2
Jan 13, 20264,000.004,000.003,765.003,765.003,738.52-3.46%135
Jan 12, 20263,690.003,900.003,675.003,900.003,872.5714.04%1,947
Jan 9, 20263,640.003,640.003,420.003,420.003,395.950.44%2
Jan 8, 20263,520.003,520.003,405.003,405.003,381.05-3.13%151
Jan 7, 20263,705.003,705.003,505.003,515.003,490.28-3.17%326
Jan 6, 20263,745.003,745.003,630.003,630.003,604.47-3.20%15
Jan 5, 20263,795.003,795.003,750.003,750.003,723.63-3.60%11
Jan 2, 20263,890.003,890.003,890.003,890.003,862.647.61%1
Dec 29, 20253,615.003,615.003,615.003,615.003,589.580.28%-
Dec 26, 20253,705.003,705.003,605.003,605.003,579.65-2.57%919
Dec 24, 20254,100.004,100.003,700.003,700.003,673.98-7.50%219
Dec 23, 20254,095.004,095.004,000.004,000.003,971.875.26%20
Dec 22, 20254,090.004,090.003,800.003,800.003,773.28-2.56%2
Dec 19, 20254,095.004,100.003,900.003,900.003,872.57-4.76%16
Dec 18, 20254,095.004,095.004,095.004,095.004,066.207.76%1
Dec 17, 20254,100.004,100.003,800.003,800.003,773.28-7.20%3
Dec 16, 20254,095.004,095.004,095.004,095.004,066.20-2
Dec 15, 20254,095.004,095.004,095.004,095.004,066.202.38%1
Dec 12, 20254,000.004,000.004,000.004,000.003,971.872.70%401
Dec 11, 20253,700.003,900.003,700.003,895.003,867.615.27%139
Dec 10, 20253,500.003,710.003,400.003,700.003,673.9814.55%106
Dec 9, 20253,230.003,230.003,230.003,230.003,207.29-5.00%1
Dec 8, 20253,400.003,400.003,400.003,400.003,376.09--
Dec 5, 20253,600.003,600.003,300.003,400.003,376.09-99
Dec 4, 20253,400.003,400.003,400.003,400.003,376.09-8.11%10
Dec 3, 20253,700.003,700.003,700.003,700.003,673.98-1
Dec 2, 20253,700.003,700.003,700.003,700.003,673.985.71%1
Dec 1, 20253,500.003,500.003,500.003,500.003,475.39-3