Tae Kwang Corporation - 023160.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	24,000	24,200	24,200	25,100	23,650	284,008
November 06, 2025	26,200	24,450	24,450	26,650	24,400	465,774
November 05, 2025	26,950	25,750	25,750	26,950	25,100	383,075
November 04, 2025	28,950	27,150	27,150	29,000	27,150	349,583
November 03, 2025	28,250	29,000	29,000	30,000	28,050	674,387
October 31, 2025	27,150	28,250	28,250	28,900	27,000	692,489
October 30, 2025	27,850	26,900	26,900	28,200	26,550	376,845
October 29, 2025	27,500	27,250	27,250	27,850	26,900	304,629
October 28, 2025	28,400	27,400	27,400	28,400	27,350	267,544
October 27, 2025	28,150	28,350	28,350	28,800	27,900	426,723
October 24, 2025	28,850	27,800	27,800	28,950	27,600	538,187
October 23, 2025	26,200	28,850	28,850	30,200	26,050	1.66M
October 22, 2025	26,800	26,500	26,500	26,800	25,600	288,723
October 21, 2025	25,800	26,450	26,450	26,800	25,800	353,596
October 20, 2025	25,800	25,750	25,750	26,050	25,400	278,411
October 17, 2025	27,700	25,700	25,700	27,800	25,600	549,384
October 16, 2025	28,450	27,300	27,300	28,950	27,100	350,837
October 15, 2025	27,150	28,450	28,450	28,700	26,850	333,437
October 14, 2025	28,600	26,750	26,750	28,700	26,550	390,648
October 13, 2025	28,000	28,550	28,550	29,500	27,900	372,217
October 10, 2025	27,050	28,650	28,650	29,150	25,900	634,677
October 02, 2025	27,850	27,400	27,400	27,850	26,450	441,319
October 01, 2025	26,250	27,850	27,850	28,000	26,100	887,388
September 30, 2025	25,850	25,800	25,800	25,950	25,250	186,147
September 29, 2025	24,700	25,800	25,800	26,000	24,500	292,755
September 26, 2025	25,200	24,550	24,550	25,200	24,050	354,604
September 25, 2025	26,350	25,200	25,200	26,550	24,850	422,363
September 24, 2025	25,850	26,100	26,100	27,450	25,800	757,021
September 23, 2025	26,100	25,600	25,600	26,450	25,350	288,383
September 22, 2025	25,700	26,150	26,150	26,300	25,550	279,969
September 19, 2025	26,300	25,700	25,700	26,300	25,500	295,152
September 18, 2025	26,650	26,500	26,500	27,050	26,250	237,254
September 17, 2025	27,850	27,050	27,050	27,850	26,850	181,287
September 16, 2025	27,050	27,150	27,150	27,500	26,800	343,435
September 15, 2025	27,250	27,000	27,000	27,600	26,800	330,313
September 12, 2025	29,600	28,150	28,150	29,600	27,700	475,575
September 11, 2025	31,950	29,400	29,400	32,300	28,900	865,786
September 10, 2025	26,850	28,600	28,600	29,350	26,500	1.14M
September 09, 2025	28,550	26,050	26,050	28,800	25,800	709,038
September 08, 2025	27,350	27,350	27,350	27,500	26,600	226,725
September 05, 2025	27,600	27,350	27,350	27,950	26,450	232,763
September 04, 2025	26,650	27,650	27,650	28,000	26,400	332,812
September 03, 2025	27,000	26,800	26,800	27,600	26,450	215,671
September 02, 2025	26,900	27,100	27,100	28,000	26,350	581,617
September 01, 2025	25,400	26,100	26,100	26,600	25,300	552,795
August 29, 2025	25,600	25,150	25,150	26,200	24,900	484,535
August 28, 2025	24,550	24,700	24,700	25,450	24,250	252,223
August 27, 2025	24,100	24,900	24,900	25,450	24,100	689,542
August 26, 2025	23,850	23,750	23,750	24,200	22,600	578,290
August 25, 2025	22,700	23,100	23,100	23,400	22,350	243,233
August 22, 2025	22,450	22,500	22,215	23,200	22,250	246,259
August 21, 2025	22,100	22,400	22,116.27	22,450	21,850	215,071
August 20, 2025	22,300	22,200	21,918.8	22,700	21,650	308,631
August 19, 2025	23,700	23,150	23,150	24,200	23,000	206,955
August 18, 2025	23,750	23,650	23,650	24,150	23,350	215,190
August 14, 2025	24,550	24,450	24,450	24,700	23,900	219,991
August 13, 2025	24,900	24,500	24,500	25,200	24,150	399,454
August 12, 2025	22,450	25,000	25,000	26,450	22,400	2.78M
August 11, 2025	22,650	22,300	22,300	22,650	22,000	207,280
August 08, 2025	23,000	22,300	22,300	23,050	21,900	224,604

Tae Kwang Corporation (023160.KQ) KOE