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

837,000.00

-1000(-0.12%)

Updated at October 20 01:19PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025833,000838,000838,000838,000821,000947
October 16, 2025837,000833,000833,000849,000827,0001,555
October 15, 2025833,000836,000836,000843,000819,0001,450
October 14, 2025817,000826,000826,000846,000817,0001,903
October 13, 2025839,000819,000819,000840,000815,0001,099
October 10, 2025847,000841,000841,000856,000841,0001,178
October 02, 2025841,000856,000856,000873,000841,0001,061
October 01, 2025850,000844,000844,000868,000841,000949
September 30, 2025855,000850,000850,000861,000846,000591
September 29, 2025863,000859,000859,000864,000846,000543
September 26, 2025861,000850,000850,000869,000847,000772
September 25, 2025877,000866,000866,000878,000865,000435
September 24, 2025887,000862,000862,000887,000857,0001,329
September 23, 2025883,000886,000886,000889,000872,0001,152
September 22, 2025894,000883,000883,000898,000876,000998
September 19, 2025903,000890,000890,000907,000890,0001,957
September 18, 2025900,000906,000906,000910,000895,0001,386
September 17, 2025911,000900,000900,000911,000890,0001,490
September 16, 2025927,000911,000911,000934,000910,0001,518
September 15, 2025939,000932,000932,000954,000929,0001,941
September 12, 2025887,000927,000927,000938,000882,0003,764
September 11, 2025883,000874,000874,000889,000872,0001,779
September 10, 2025876,000890,000890,000895,000873,0002,181
September 09, 2025869,000874,000874,000875,000852,000729
September 08, 2025882,000862,000862,000895,000860,0001,832
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