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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,245	2,260	2,260	2,275	2,200	221,919
February 19, 2026	2,205	2,240	2,240	2,245	2,165	212,708
February 13, 2026	2,210	2,200	2,200	2,240	2,150	122,382
February 12, 2026	2,200	2,210	2,210	2,250	2,145	156,211
February 11, 2026	2,280	2,180	2,180	2,360	2,145	672,844
February 10, 2026	2,105	2,190	2,190	2,255	2,090	542,095
February 09, 2026	2,180	2,100	2,100	2,262	2,075	784,464
February 06, 2026	1,990	2,090	2,090	2,100	1,976	234,667
February 05, 2026	1,978	2,050	2,050	2,070	1,972	229,637
February 04, 2026	1,978	1,974	1,974	1,986	1,948	86,939
February 03, 2026	2,010	1,955	1,955	2,035	1,930	206,639
February 02, 2026	2,000	1,987	1,987	2,040	1,985	86,421
January 30, 2026	2,020	2,000	2,000	2,020	1,984	127,691
January 29, 2026	2,020	2,020	2,020	2,025	1,985	189,956
January 28, 2026	2,050	2,015	2,015	2,080	2,005	164,247
January 27, 2026	2,030	2,040	2,040	2,060	2,020	120,897
January 26, 2026	2,075	2,060	2,060	2,075	2,020	157,492
January 23, 2026	2,080	2,075	2,075	2,105	2,050	161,666
January 22, 2026	2,095	2,080	2,080	2,120	2,080	181,026
January 21, 2026	2,110	2,095	2,095	2,110	2,060	173,097
January 20, 2026	2,115	2,130	2,130	2,145	2,090	183,745
January 19, 2026	2,100	2,115	2,115	2,115	2,045	153,063
January 16, 2026	2,085	2,100	2,100	2,125	2,075	207,189
January 15, 2026	2,070	2,100	2,100	2,120	2,045	133,546
January 14, 2026	2,065	2,065	2,065	2,095	2,040	165,821
January 13, 2026	2,060	2,065	2,065	2,130	2,050	205,552
January 12, 2026	2,050	2,065	2,065	2,130	2,045	188,486
January 09, 2026	2,050	2,050	2,050	2,130	2,050	416,644
January 08, 2026	2,050	2,050	2,050	2,100	2,025	258,484
January 07, 2026	2,140	2,050	2,050	2,320	2,030	2.45M
January 06, 2026	2,065	2,125	2,125	2,385	2,045	4.22M
January 05, 2026	2,075	2,070	2,070	2,100	2,060	249,137
January 02, 2026	2,050	2,075	2,075	2,220	2,020	1.13M
December 30, 2025	1,990	1,950	1,950	1,990	1,929	63,132
December 29, 2025	1,938	1,969	1,969	1,979	1,903	136,149
December 26, 2025	1,971	1,922	1,922	1,974	1,915	81,315
December 24, 2025	1,979	1,950	1,950	1,979	1,920	116,001
December 23, 2025	1,999	1,960	1,960	2,005	1,960	147,165
December 22, 2025	1,976	1,982	1,982	2,010	1,970	201,167
December 19, 2025	1,969	1,976	1,976	1,989	1,963	163,996
December 18, 2025	1,987	1,975	1,975	2,185	1,965	1.79M
December 17, 2025	2,005	2,010	2,010	2,055	1,988	284,425
December 16, 2025	2,060	2,020	2,020	2,100	2,020	346,879
December 15, 2025	1,969	2,065	2,065	2,250	1,951	2.6M
December 12, 2025	2,025	1,969	1,969	2,080	1,968	687,422
December 11, 2025	1,975	2,020	2,020	2,205	1,958	3.45M
December 10, 2025	1,906	1,960	1,960	2,275	1,900	8.48M
December 09, 2025	1,840	1,926	1,926	2,290	1,803	4.33M
December 08, 2025	1,779	1,805	1,805	1,820	1,758	161,760
December 05, 2025	1,774	1,754	1,754	1,774	1,713	50,641
December 04, 2025	1,722	1,722	1,722	1,749	1,710	72,423
December 03, 2025	1,720	1,720	1,720	1,720	1,708	31,943
December 02, 2025	1,730	1,716	1,716	1,730	1,711	35,274
December 01, 2025	1,732	1,716	1,716	1,746	1,712	35,398
November 28, 2025	1,714	1,732	1,732	1,737	1,714	27,020
November 27, 2025	1,749	1,714	1,714	1,749	1,708	72,108
November 26, 2025	1,735	1,734	1,734	1,760	1,710	22,798
November 25, 2025	1,776	1,735	1,735	1,776	1,726	42,712
November 24, 2025	1,751	1,765	1,765	1,788	1,724	33,947
November 21, 2025	1,729	1,733	1,733	1,775	1,715	23,734

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