Tailim Packaging Co., Ltd. - 011280.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,080	2,050	2,050	2,085	2,045	33,111
August 14, 2025	2,085	2,090	2,090	2,115	2,075	20,938
August 13, 2025	2,085	2,095	2,095	2,140	2,060	29,351
August 12, 2025	2,120	2,080	2,080	2,120	2,080	32,335
August 11, 2025	2,095	2,110	2,110	2,115	2,080	37,048
August 08, 2025	2,070	2,095	2,095	2,110	2,065	33,052
August 07, 2025	2,095	2,060	2,060	2,095	2,055	14,480
August 06, 2025	2,035	2,075	2,075	2,080	2,010	58,902
August 05, 2025	2,040	2,030	2,030	2,050	2,015	18,459
August 04, 2025	1,982	2,030	2,030	2,035	1,973	27,027
August 01, 2025	2,040	2,010	2,010	2,040	1,992	73,333
July 31, 2025	2,025	2,040	2,040	2,070	2,015	39,468
July 30, 2025	2,005	2,025	2,025	2,040	2,005	34,677
July 29, 2025	2,025	2,025	2,025	2,035	1,990	54,644
July 28, 2025	2,050	2,025	2,025	2,050	2,000	56,821
July 25, 2025	2,065	2,030	2,030	2,075	2,020	66,502
July 24, 2025	2,085	2,065	2,065	2,105	2,055	50,217
July 23, 2025	2,115	2,085	2,085	2,115	2,085	45,494
July 22, 2025	2,155	2,115	2,115	2,155	2,105	55,490
July 21, 2025	2,130	2,135	2,135	2,160	2,130	24,878
July 18, 2025	2,150	2,130	2,130	2,150	2,125	39,821
July 17, 2025	2,135	2,150	2,150	2,155	2,125	26,363
July 16, 2025	2,160	2,145	2,145	2,160	2,135	57,720
July 15, 2025	2,215	2,170	2,170	2,215	2,150	62,461
July 14, 2025	2,170	2,190	2,190	2,220	2,150	58,035
July 11, 2025	2,205	2,190	2,190	2,205	2,175	36,987
July 10, 2025	2,155	2,200	2,200	2,200	2,155	80,651
July 09, 2025	2,170	2,155	2,155	2,190	2,125	36,837
July 08, 2025	2,140	2,150	2,150	2,170	2,115	39,653
July 07, 2025	2,160	2,150	2,150	2,185	2,140	24,358
July 04, 2025	2,160	2,160	2,160	2,180	2,145	48,146
July 03, 2025	2,130	2,160	2,160	2,170	2,100	69,807
July 02, 2025	2,130	2,130	2,130	2,130	2,080	62,682
July 01, 2025	2,105	2,125	2,125	2,145	2,100	33,883
June 30, 2025	2,110	2,100	2,100	2,145	2,095	40,361
June 27, 2025	2,140	2,120	2,120	2,160	2,115	65,061
June 26, 2025	2,170	2,150	2,150	2,190	2,125	114,048
June 25, 2025	2,220	2,170	2,170	2,230	2,165	108,571
June 24, 2025	2,170	2,200	2,200	2,205	2,165	93,245
June 23, 2025	2,200	2,160	2,160	2,200	2,150	54,712
June 20, 2025	2,170	2,195	2,195	2,205	2,165	75,386
June 19, 2025	2,195	2,170	2,170	2,205	2,160	78,291
June 18, 2025	2,160	2,185	2,185	2,190	2,150	25,876
June 17, 2025	2,205	2,165	2,165	2,205	2,155	99,449
June 16, 2025	2,175	2,205	2,205	2,205	2,150	85,047
June 13, 2025	2,250	2,205	2,205	2,260	2,180	179,201
June 12, 2025	2,265	2,270	2,270	2,290	2,230	92,670
June 11, 2025	2,295	2,265	2,265	2,315	2,260	80,930
June 10, 2025	2,290	2,290	2,290	2,320	2,265	103,274
June 09, 2025	2,250	2,285	2,285	2,300	2,250	130,668
June 05, 2025	2,235	2,260	2,260	2,285	2,235	64,161
June 04, 2025	2,235	2,255	2,255	2,275	2,230	59,422
June 02, 2025	2,230	2,235	2,235	2,260	2,210	48,179
May 30, 2025	2,240	2,240	2,240	2,270	2,220	46,811
May 29, 2025	2,250	2,245	2,245	2,275	2,240	86,808
May 28, 2025	2,270	2,250	2,250	2,295	2,240	128,909
May 27, 2025	2,250	2,260	2,260	2,275	2,200	217,327
May 26, 2025	2,150	2,195	2,195	2,360	2,150	1.04M
May 23, 2025	2,165	2,155	2,155	2,195	2,145	59,409
May 22, 2025	2,160	2,155	2,155	2,195	2,140	53,848

Tailim Packaging Co., Ltd. (011280.KS) KSC