Skip to main content
TASCOM Co.,Ltd. (XKON:336040)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,100.00
-100.00 (-2.38%)
At close: Mar 9, 2026

TASCOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,200.004,200.004,200.004,200.004,200.00-1
Mar 5, 20264,195.004,200.003,900.004,200.004,200.000.12%46
Mar 4, 20264,195.004,195.004,195.004,195.004,195.00-1
Mar 3, 20264,200.004,200.004,195.004,195.004,195.002.32%7
Feb 27, 20264,000.004,190.004,000.004,100.004,100.00-2.38%122
Feb 26, 20264,200.004,200.003,800.004,200.004,200.000.12%43
Feb 25, 20264,200.004,200.004,000.004,195.004,195.00-0.12%11
Feb 24, 20264,200.004,200.004,000.004,200.004,200.000.36%203
Feb 23, 20264,100.004,200.004,100.004,185.004,185.002.07%69
Feb 20, 20264,000.004,100.004,000.004,100.004,100.002.50%105
Feb 19, 20264,000.004,195.003,900.004,000.004,000.00-112
Feb 13, 20264,000.004,000.004,000.004,000.004,000.00-1
Feb 12, 20264,000.004,000.003,700.004,000.004,000.00-13
Feb 11, 20264,000.004,000.004,000.004,000.004,000.00-1
Feb 9, 20264,000.004,000.004,000.004,000.004,000.002.56%1
Feb 6, 20264,095.004,095.003,485.003,900.003,900.00-4.76%223
Feb 5, 20264,000.004,100.003,800.004,095.004,095.00-6.51%186
Feb 4, 20264,400.004,400.003,700.004,380.004,380.002.94%116
Feb 3, 20263,700.004,255.003,500.004,255.004,255.0015.00%75
Feb 2, 20263,700.003,700.003,700.003,700.003,700.00-2.63%5
Jan 30, 20264,000.004,000.003,500.003,800.003,800.00-2.56%36
Jan 29, 20263,990.004,000.003,700.003,900.003,900.00-2.50%79
Jan 28, 20264,000.004,000.004,000.004,000.004,000.002.56%1
Jan 27, 20263,700.003,900.003,700.003,900.003,900.005.41%100
Jan 26, 20263,600.004,140.003,400.003,700.003,700.002.78%133
Jan 23, 20263,600.003,600.003,300.003,600.003,600.000.42%25
Jan 22, 20263,600.003,600.003,200.003,585.003,585.002.43%487
Jan 21, 20263,600.003,600.003,300.003,500.003,500.00-5
Jan 20, 20263,600.003,600.003,300.003,500.003,500.00-17
Jan 19, 20263,500.003,500.003,300.003,500.003,500.000.29%125
Jan 16, 20263,400.003,500.003,200.003,490.003,490.002.65%27
Jan 15, 20263,400.003,400.003,400.003,400.003,400.003.03%1
Jan 14, 20263,300.003,300.003,100.003,300.003,300.000.61%107
Jan 13, 20262,800.003,300.002,800.003,280.003,280.009.70%1,384
Jan 12, 20262,800.003,000.002,700.002,990.002,990.0010.74%1,225
Jan 9, 20262,600.002,800.002,600.002,700.002,700.005.88%39
Jan 8, 20263,100.003,100.002,550.002,550.002,550.00-15.00%813
Jan 7, 20263,000.003,000.003,000.003,000.003,000.00-3.23%20
Jan 5, 20263,100.003,100.003,100.003,100.003,100.003.33%102
Jan 2, 20263,000.003,200.002,800.003,000.003,000.000.17%551
Dec 30, 20253,000.003,000.002,995.002,995.002,995.00-10
Dec 29, 20252,700.002,995.002,505.002,995.002,995.006.96%681
Dec 26, 20252,800.002,800.002,600.002,800.002,800.00-10
Dec 24, 20252,790.002,800.002,790.002,800.002,800.000.72%7
Dec 23, 20252,900.002,900.002,400.002,780.002,780.00-0.54%955
Dec 22, 20253,000.003,000.002,720.002,795.002,795.00-12.66%678
Dec 19, 20253,300.003,300.003,000.003,200.003,200.00-3.03%17
Dec 18, 20253,100.003,300.003,100.003,300.003,300.00-11
Dec 17, 20253,200.003,300.003,200.003,300.003,300.003.29%136
Dec 16, 20253,000.003,195.002,720.003,195.003,195.00-2,797
Dec 15, 20253,200.003,200.003,100.003,195.003,195.00-3.18%96
Dec 12, 20253,600.003,600.003,300.003,300.003,300.00-2.94%60
Dec 11, 20253,700.003,700.003,400.003,400.003,400.00-5.56%235
Dec 10, 20253,600.003,600.003,400.003,600.003,600.00-84
Dec 9, 20253,500.003,700.003,300.003,600.003,600.002.86%279
Dec 8, 20253,600.003,600.003,300.003,500.003,500.00-2.78%15
Dec 5, 20253,600.003,600.003,400.003,600.003,600.005.88%28
Dec 4, 20253,600.003,690.003,300.003,400.003,400.00-26
Dec 3, 20254,200.004,200.003,400.003,400.003,400.00-14.89%176
Dec 2, 20254,700.004,700.003,995.003,995.003,995.00-15.00%67
Dec 1, 20254,700.004,800.004,700.004,700.004,700.00-3
Nov 28, 20254,600.004,700.004,300.004,700.004,700.002.17%53
Nov 27, 20254,700.004,700.004,400.004,600.004,600.00-2.13%22
Nov 26, 20254,700.004,700.004,700.004,700.004,700.000.21%7
Nov 25, 20254,700.004,700.004,690.004,690.004,690.00-11
Nov 24, 20254,700.004,700.004,690.004,690.004,690.00-0.11%48
Nov 21, 20254,700.004,700.004,400.004,695.004,695.000.43%22
Nov 20, 20254,700.004,700.004,500.004,675.004,675.00-0.43%194
Nov 19, 20254,700.004,900.004,600.004,695.004,695.00-39
Nov 18, 20254,700.004,700.004,695.004,695.004,695.00-0.11%9
Nov 17, 20254,700.004,700.004,500.004,700.004,700.002.17%103
Nov 14, 20254,800.004,800.004,600.004,600.004,600.00-2.13%14
Nov 13, 20254,700.005,200.004,700.004,700.004,700.000.11%104
Nov 12, 20254,800.004,800.004,500.004,695.004,695.00-1.16%37
Nov 11, 20254,800.004,800.004,695.004,750.004,750.001.06%198
Nov 10, 20254,900.005,000.004,700.004,700.004,700.00-4.08%142
Nov 7, 20255,100.005,100.004,900.004,900.004,900.00-3.92%11
Nov 6, 20254,600.005,100.004,600.005,100.005,100.00-0.97%95
Nov 5, 20255,280.005,280.005,150.005,150.005,150.0012.08%11
Nov 4, 20254,600.004,600.004,300.004,595.004,595.000.44%540
Nov 3, 20254,575.004,575.004,570.004,575.004,575.00-0.11%91
Oct 30, 20254,600.004,600.004,300.004,580.004,580.00-8.40%7
Oct 29, 20254,800.005,000.004,800.005,000.005,000.008.70%6
Oct 28, 20254,600.004,600.004,600.004,600.004,600.002.45%1
Oct 27, 20254,300.004,500.004,300.004,490.004,490.004.42%47
Oct 24, 20254,300.004,395.004,100.004,300.004,300.00-131
Oct 23, 20254,300.004,400.004,100.004,300.004,300.00-53
Oct 22, 20254,400.004,500.004,200.004,300.004,300.00-23
Oct 21, 20254,100.004,340.004,100.004,300.004,300.00-4.44%127
Oct 20, 20254,600.004,600.004,150.004,500.004,500.00-6.25%206
Oct 17, 20254,600.004,885.004,600.004,800.004,800.00-1.84%20
Oct 16, 20254,700.004,895.004,700.004,890.004,890.00-0.20%142
Oct 15, 20254,800.005,000.004,700.004,900.004,900.00-2.00%32
Oct 14, 20254,895.005,000.004,800.005,000.005,000.004.17%131
Oct 13, 20254,600.004,800.004,600.004,800.004,800.00-2.04%17
Oct 10, 20254,800.004,900.004,800.004,900.004,900.002.08%6
Oct 2, 20254,700.004,800.004,700.004,800.004,800.00-3.90%11
Oct 1, 20255,000.005,000.004,900.004,995.004,995.00-0.10%62
Sep 30, 20254,900.005,000.004,700.005,000.005,000.000.10%208
Sep 29, 20254,700.004,995.004,700.004,995.004,995.001.01%135