Taekwang Industrial Co., Ltd. (003240.KS) KSC

862,000.00

+1000(+0.12%)

Updated at September 08 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025857,000861,000861,000866,000854,000475
September 04, 2025850,000858,000858,000864,000850,000694
September 03, 2025847,000856,000856,000856,000845,000570
September 02, 2025846,000854,000854,000856,000844,000872
September 01, 2025864,000847,000847,000867,000844,0001,454
August 29, 2025883,000867,000867,000883,000861,0001,109
August 28, 2025873,000883,000883,000885,000865,0001,686
August 27, 2025923,000870,000870,000923,000865,0003,773
August 26, 2025902,000913,000913,000925,000899,0007,206
August 25, 2025905,000904,000904,000914,000899,000892
August 22, 2025910,000904,000904,000923,000901,0001,312
August 21, 2025910,000908,000908,000918,000905,0001,046
August 20, 2025912,000910,000910,000914,000889,0002,589
August 19, 2025945,000919,000919,000945,000910,0002,408
August 18, 2025944,000942,000942,000952,000931,0001,589
August 14, 2025935,000939,000939,000949,000935,0001,522
August 13, 2025976,000926,000926,000980,000922,0003,607
August 12, 2025973,000976,000976,000992,000973,0001,109
August 11, 2025985,000973,000973,000994,000950,0002,040
August 08, 2025980,000994,000994,0001M979,0001,068
August 07, 2025992,000986,000986,0001.01M980,0001,055
August 06, 2025981,000996,000996,0001M981,000861
August 05, 20251.01M990,000990,0001.01M980,0001,255
August 04, 2025975,000979,000979,0001.02M966,0001,341
August 01, 20251M968,000968,0001M958,0001,921
July 31, 20251.02M1M1M1.02M1M1,273
July 30, 20251.02M1.03M1.03M1.04M1.01M1,242
July 29, 20251.03M1.02M1.02M1.03M1.01M1,085
July 28, 20251.05M1.02M1.02M1.05M1.01M3,254
July 25, 20251.06M1.04M1.04M1.06M1.04M1,025
July 24, 20251.08M1.06M1.06M1.09M1.05M1,874
July 23, 20251.1M1.09M1.09M1.1M1.06M2,793
July 22, 20251.09M1.08M1.08M1.11M1.06M4,418
July 21, 20251.1M1.05M1.05M1.11M1.03M6,872
July 18, 20251.2M1.16M1.16M1.2M1.14M29,160
July 17, 20251.22M1.19M1.19M1.22M1.17M2,803
July 16, 20251.25M1.21M1.21M1.26M1.2M2,989
July 15, 20251.22M1.24M1.24M1.27M1.22M2,750
July 14, 20251.2M1.24M1.24M1.25M1.16M5,242
July 11, 20251.27M1.23M1.23M1.29M1.23M4,731
July 10, 20251.15M1.23M1.23M1.26M1.14M8,054
July 09, 20251.12M1.13M1.13M1.14M1.06M7,551
July 08, 20251.08M1.1M1.1M1.12M1.07M4,605
July 07, 20251.03M1.07M1.07M1.11M1.03M3,134
July 04, 20251.05M1.04M1.04M1.11M1.04M5,660
July 03, 20251.09M1.03M1.03M1.09M1.01M5,241
July 02, 20251.03M1.03M1.03M1.04M995,0003,679
July 01, 2025991,0001.06M1.06M1.06M990,0005,816
June 30, 20251.03M979,000979,0001.04M956,0006,945
June 27, 20251.07M1.1M1.1M1.13M1.06M3,223
June 26, 20251.08M1.07M1.07M1.08M1.06M1,195
June 25, 20251.09M1.08M1.08M1.09M1.07M2,026
June 24, 20251.09M1.1M1.1M1.12M1.08M1,666
June 23, 20251.09M1.09M1.09M1.11M1.07M2,501
June 20, 20251.11M1.1M1.1M1.12M1.08M15,804
June 19, 20251.18M1.14M1.14M1.18M1.12M2,055
June 18, 20251.13M1.17M1.17M1.26M1.1M3,997
June 17, 20251.06M1.13M1.13M1.15M1.06M4,957
June 16, 20251.02M1.06M1.06M1.06M1.01M3,048
June 13, 20251.04M1.02M1.02M1.05M1.02M3,212