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

850,000.00

-16000(-1.85%)

Updated at September 26 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
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