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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,729	1,766	1,766	1,795	1,729	28,757
November 06, 2025	1,799	1,743	1,743	1,799	1,741	34,244
November 05, 2025	1,761	1,755	1,755	1,770	1,739	65,056
November 04, 2025	1,791	1,761	1,761	1,791	1,750	110,688
November 03, 2025	1,815	1,791	1,791	1,815	1,791	123,315
October 31, 2025	1,850	1,815	1,815	1,850	1,795	60,361
October 30, 2025	1,883	1,819	1,819	1,883	1,808	83,224
October 29, 2025	1,825	1,825	1,825	1,829	1,820	26,115
October 28, 2025	1,843	1,825	1,825	1,858	1,811	36,606
October 27, 2025	1,815	1,843	1,843	1,848	1,811	87,731
October 24, 2025	1,821	1,816	1,816	1,850	1,815	61,130
October 23, 2025	1,836	1,826	1,826	1,836	1,818	54,826
October 22, 2025	1,860	1,836	1,836	1,860	1,817	22,056
October 21, 2025	1,836	1,837	1,837	1,847	1,820	54,829
October 20, 2025	1,828	1,836	1,836	1,836	1,818	35,938
October 17, 2025	1,835	1,828	1,828	1,845	1,827	48,590
October 16, 2025	1,868	1,853	1,853	1,874	1,847	36,870
October 15, 2025	1,815	1,848	1,848	1,850	1,812	65,918
October 14, 2025	1,836	1,834	1,834	1,851	1,820	85,471
October 13, 2025	1,835	1,848	1,848	1,871	1,835	39,086
October 10, 2025	1,901	1,870	1,870	1,902	1,866	40,998
October 02, 2025	1,877	1,901	1,901	1,908	1,876	60,331
October 01, 2025	1,879	1,877	1,877	1,933	1,875	33,524
September 30, 2025	1,876	1,879	1,879	1,890	1,863	33,832
September 29, 2025	1,893	1,876	1,876	1,924	1,860	91,635
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

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