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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,912	1,892	1,892	1,916	1,890	69,785
September 25, 2025	1,916	1,915	1,915	1,929	1,915	18,904
September 24, 2025	1,940	1,916	1,916	1,945	1,916	53,730
September 23, 2025	1,950	1,942	1,942	1,955	1,934	38,863
September 22, 2025	1,950	1,939	1,939	1,953	1,938	60,151
September 19, 2025	1,952	1,950	1,950	1,959	1,944	37,252
September 18, 2025	1,961	1,948	1,948	1,965	1,947	64,542
September 17, 2025	1,998	1,961	1,961	2,005	1,949	82,006
September 16, 2025	1,989	1,974	1,974	2,010	1,951	142,870
September 15, 2025	1,995	1,990	1,990	1,997	1,978	47,456
September 12, 2025	2,000	1,997	1,997	2,010	1,988	51,358
September 11, 2025	2,000	2,000	2,000	2,030	1,991	52,579
September 10, 2025	2,005	2,010	2,010	2,020	1,999	37,611
September 09, 2025	2,005	2,005	2,005	2,015	1,945	59,172
September 08, 2025	2,000	2,005	2,005	2,040	2,000	11,625
September 05, 2025	2,010	2,005	2,005	2,015	1,993	16,452
September 04, 2025	2,005	2,000	2,000	2,005	1,995	16,236
September 03, 2025	2,000	1,991	1,991	2,000	1,981	11,179
September 02, 2025	1,980	2,000	2,000	2,010	1,977	37,747
September 01, 2025	1,993	1,980	1,980	2,000	1,977	32,769
August 29, 2025	1,998	1,993	1,993	2,015	1,983	46,958
August 28, 2025	2,015	2,000	2,000	2,015	1,996	38,295
August 27, 2025	2,010	2,015	2,015	2,015	1,993	55,487
August 26, 2025	2,025	2,010	2,010	2,025	2,005	18,132
August 25, 2025	2,015	2,025	2,025	2,050	2,010	37,181
August 22, 2025	2,025	2,020	2,020	2,045	2,010	31,257
August 21, 2025	2,010	2,045	2,045	2,075	2,010	45,978
August 20, 2025	2,020	2,020	2,020	2,025	1,996	68,379
August 19, 2025	2,055	2,040	2,040	2,065	2,020	34,617
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

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