Skip to main content
Talos Co., Ltd. (XKON:434190)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,160.00
-30.00 (-0.72%)
At close: Mar 9, 2026

Talos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,170.004,170.003,900.004,160.004,160.00-0.72%15
Mar 6, 20263,895.004,245.003,700.004,190.004,190.007.99%1,791
Mar 5, 20263,800.003,895.003,800.003,880.003,880.008.68%111
Mar 4, 20263,900.003,900.003,570.003,570.003,570.00-3.51%93
Mar 3, 20264,185.004,295.003,560.003,700.003,700.00-11.38%591
Feb 27, 20263,965.004,400.003,700.004,175.004,175.005.16%137
Feb 26, 20263,995.003,995.003,720.003,970.003,970.00-0.63%19
Feb 25, 20263,995.003,995.003,995.003,995.003,995.00-1
Feb 24, 20263,785.004,000.003,785.003,995.003,995.005.55%85
Feb 23, 20263,785.003,785.003,785.003,785.003,785.00-1
Feb 20, 20263,795.003,795.003,500.003,785.003,785.00-0.26%43
Feb 19, 20263,800.003,800.003,795.003,795.003,795.000.13%197
Feb 13, 20263,795.003,795.003,700.003,790.003,790.00-0.13%62
Feb 12, 20263,795.003,795.003,795.003,795.003,795.00-2
Feb 11, 20263,795.003,795.003,795.003,795.003,795.002.57%1
Feb 10, 20263,700.003,700.003,400.003,700.003,700.000.14%1,032
Feb 9, 20263,800.003,800.003,500.003,695.003,695.005.27%158
Feb 6, 20263,900.003,900.003,500.003,510.003,510.00-3.04%502
Feb 5, 20263,795.003,800.003,620.003,620.003,620.00-4.74%29
Feb 4, 20263,995.003,995.003,700.003,800.003,800.00-1.94%87
Feb 3, 20263,990.003,990.003,875.003,875.003,875.003.33%206
Feb 2, 20263,900.003,990.003,750.003,750.003,750.00-3.60%233
Jan 30, 20263,900.003,900.003,700.003,890.003,890.000.39%512
Jan 29, 20263,895.003,895.003,610.003,875.003,875.004.45%376
Jan 28, 20263,890.003,890.003,710.003,710.003,710.00-4.75%501
Jan 27, 20263,895.003,895.003,885.003,895.003,895.002.50%24
Jan 26, 20263,700.004,000.003,700.003,800.003,800.002.70%413
Jan 23, 20263,890.003,890.003,500.003,700.003,700.00-1,638
Jan 22, 20263,775.003,985.003,700.003,700.003,700.00-1.99%1,001
Jan 21, 20263,795.003,900.003,700.003,775.003,775.00-0.53%87
Jan 20, 20263,995.003,995.003,515.003,795.003,795.00-3.31%276
Jan 19, 20264,000.004,000.003,800.003,925.003,925.00-1.63%42
Jan 16, 20263,995.003,995.003,800.003,990.003,990.00-1.48%408
Jan 15, 20264,100.004,200.003,860.004,050.004,050.00-1.22%852
Jan 14, 20263,930.004,100.003,900.004,100.004,100.00-1.56%302
Jan 13, 20264,000.004,180.004,000.004,165.004,165.00-0.60%411
Jan 12, 20264,170.004,200.004,170.004,190.004,190.000.48%13
Jan 9, 20264,180.004,180.003,925.004,170.004,170.002.33%5
Jan 8, 20264,190.004,190.003,905.004,075.004,075.00-2.86%203
Jan 7, 20264,195.004,195.003,905.004,195.004,195.00-0.12%142
Jan 6, 20264,290.004,290.004,000.004,200.004,200.00-1.06%3,180
Jan 5, 20264,000.004,400.004,000.004,245.004,245.003.54%86
Jan 2, 20263,950.004,170.003,800.004,100.004,100.002.50%472
Dec 30, 20254,190.004,190.003,705.004,000.004,000.00-4.76%1,227
Dec 29, 20254,295.004,295.003,910.004,200.004,200.00-2.33%367
Dec 26, 20254,300.004,300.004,300.004,300.004,300.00-1
Dec 24, 20254,300.004,300.004,300.004,300.004,300.000.35%1
Dec 23, 20254,300.004,300.004,200.004,285.004,285.00-32
Dec 22, 20254,295.004,295.004,005.004,285.004,285.00-0.23%10
Dec 19, 20254,295.004,295.004,295.004,295.004,295.00-1.49%3
Dec 18, 20254,195.004,365.004,005.004,360.004,360.00-0.68%62
Dec 15, 20254,180.004,395.004,180.004,390.004,390.005.02%189
Dec 12, 20254,015.004,205.004,015.004,180.004,180.00-0.71%950
Dec 11, 20254,260.004,260.004,015.004,210.004,210.00-1.06%33
Dec 10, 20254,255.004,255.004,255.004,255.004,255.000.35%1
Dec 9, 20254,240.004,240.004,240.004,240.004,240.00-0.47%70
Dec 8, 20254,190.004,275.004,005.004,260.004,260.001.67%294
Dec 5, 20254,110.004,195.004,000.004,190.004,190.001.95%1,418
Dec 4, 20254,120.004,120.004,110.004,110.004,110.00-0.12%11
Dec 3, 20254,015.004,130.004,000.004,115.004,115.00-4.30%121
Dec 2, 20254,200.004,300.004,200.004,300.004,300.002.63%21
Dec 1, 20254,200.004,295.004,000.004,190.004,190.00-6.79%2,591
Nov 28, 20254,495.004,595.004,300.004,495.004,495.000.11%32
Nov 27, 20254,490.004,490.004,490.004,490.004,490.00-1
Nov 26, 20254,395.004,595.004,300.004,490.004,490.002.16%54
Nov 25, 20254,395.004,395.004,395.004,395.004,395.000.11%1
Nov 24, 20254,395.004,395.004,110.004,390.004,390.002.21%46
Nov 21, 20254,500.004,600.004,120.004,295.004,295.00-4.34%36
Nov 20, 20254,395.004,495.004,395.004,490.004,490.002.16%22
Nov 19, 20254,395.004,395.004,395.004,395.004,395.00-1
Nov 18, 20254,395.004,395.004,395.004,395.004,395.000.69%1
Nov 17, 20254,380.004,380.004,100.004,365.004,365.002.11%108
Nov 14, 20254,490.004,490.004,150.004,275.004,275.001.54%34
Nov 13, 20254,220.004,495.004,120.004,210.004,210.00-0.12%1,050
Nov 12, 20254,500.004,700.004,150.004,215.004,215.00-2.43%498
Nov 11, 20254,390.004,390.004,105.004,320.004,320.000.12%13
Nov 10, 20254,295.004,490.004,155.004,315.004,315.002.98%308
Nov 7, 20254,500.004,550.004,055.004,190.004,190.00-6.89%590
Nov 6, 20254,400.004,500.004,400.004,500.004,500.00-8.54%12
Nov 5, 20254,940.004,940.004,920.004,920.004,920.0014.42%3
Nov 4, 20254,595.004,595.004,200.004,300.004,300.00-5.81%532
Nov 3, 20254,400.004,795.004,215.004,565.004,565.00-0.44%950
Oct 31, 20254,400.004,800.004,400.004,585.004,585.002.46%2,311
Oct 30, 20254,230.004,495.004,200.004,475.004,475.004.19%861
Oct 29, 20254,350.004,350.004,020.004,295.004,295.00-2.16%122
Oct 28, 20254,400.004,400.004,000.004,390.004,390.002.21%33
Oct 27, 20254,495.004,495.004,150.004,295.004,295.00-6.12%1,150
Oct 24, 20254,310.004,585.004,200.004,575.004,575.00-0.54%1,604
Oct 23, 20254,600.004,600.004,600.004,600.004,600.000.88%1
Oct 22, 20254,590.004,590.004,560.004,560.004,560.001.45%15
Oct 21, 20254,550.004,600.004,495.004,495.004,495.00-0.11%50
Oct 20, 20254,585.004,585.004,220.004,500.004,500.00-1.10%406
Oct 17, 20254,550.004,550.004,550.004,550.004,550.000.66%1
Oct 16, 20254,495.004,540.004,495.004,520.004,520.000.56%82
Oct 15, 20254,540.004,540.004,495.004,495.004,495.000.11%125
Oct 14, 20254,520.004,520.004,485.004,490.004,490.00-0.99%91
Oct 13, 20254,895.004,895.004,220.004,535.004,535.00-5.22%810
Oct 10, 20254,895.004,895.004,785.004,785.004,785.00-0.10%30
Oct 2, 20254,700.004,900.004,605.004,790.004,790.00-1.84%526
Oct 1, 20254,670.004,900.004,670.004,880.004,880.006.09%42