Skip to main content
Talos Co., Ltd. (XKON:434190)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,075.00
+75.00 (1.88%)
At close: Apr 28, 2026

Talos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,180.004,180.003,990.004,000.004,000.00-1.84%550
Apr 28, 20264,095.004,095.004,000.004,075.004,075.001.88%472
Apr 27, 20264,190.004,190.003,900.004,000.004,000.00-4.53%805
Apr 24, 20264,195.004,195.003,920.004,190.004,190.00-0.12%200
Apr 23, 20264,195.004,195.004,000.004,195.004,195.00-0.12%111,235
Apr 22, 20264,200.004,200.004,000.004,200.004,200.00-1.98%776
Apr 21, 20264,000.004,300.004,000.004,285.004,285.004.64%461
Apr 20, 20264,095.004,095.004,095.004,095.004,095.00-1
Apr 17, 20264,090.004,095.004,090.004,095.004,095.00-155
Apr 16, 20264,195.004,195.003,900.004,095.004,095.00-2.50%1,058
Apr 15, 20264,090.004,300.003,900.004,200.004,200.006.87%743
Apr 14, 20264,090.004,100.003,930.003,930.003,930.000.77%191
Apr 13, 20264,490.004,490.003,900.003,900.003,900.00-13.24%659
Apr 10, 20264,575.004,575.004,200.004,495.004,495.00-1.86%113
Apr 9, 20264,585.004,585.004,000.004,580.004,580.00-171
Apr 8, 20264,590.004,590.004,300.004,580.004,580.001.78%63
Apr 7, 20264,500.004,500.004,500.004,500.004,500.00-40
Apr 6, 20264,600.004,600.004,300.004,500.004,500.002.39%102
Apr 3, 20264,300.004,570.004,300.004,395.004,395.00-4.04%571
Apr 2, 20264,600.004,600.003,920.004,580.004,580.000.33%362
Apr 1, 20264,565.004,565.004,560.004,565.004,565.00-51
Mar 31, 20264,565.004,565.004,565.004,565.004,565.00-1
Mar 30, 20264,595.004,595.004,565.004,565.004,565.00-0.76%57
Mar 27, 20264,400.004,690.004,000.004,600.004,600.00-0.97%218
Mar 26, 20264,245.004,650.004,245.004,645.004,645.009.42%813
Mar 25, 20264,250.004,250.004,000.004,245.004,245.001.19%167
Mar 24, 20264,200.004,200.004,195.004,195.004,195.00-0.12%163
Mar 23, 20264,180.004,200.004,180.004,200.004,200.000.48%165
Mar 20, 20264,185.004,185.004,180.004,180.004,180.00-0.12%46
Mar 19, 20264,195.004,195.004,185.004,185.004,185.00-5
Mar 18, 20264,200.004,200.003,850.004,185.004,185.002.07%223
Mar 17, 20264,195.004,500.003,930.004,100.004,100.00-1.91%112
Mar 16, 20264,500.004,500.004,000.004,180.004,180.00-6.17%73
Mar 13, 20264,100.004,500.004,000.004,455.004,455.009.19%306
Mar 12, 20264,000.004,080.003,850.004,080.004,080.002.00%884
Mar 11, 20264,190.004,190.003,730.004,000.004,000.00-4.53%127
Mar 10, 20264,190.004,190.004,190.004,190.004,190.000.72%1
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