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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30,850	30,850	30,850	31,550	30,300	277,082
February 19, 2026	29,900	31,300	31,300	31,600	29,650	418,755
February 13, 2026	28,250	29,050	29,050	29,650	28,000	273,492
February 12, 2026	29,300	28,950	28,950	29,700	28,600	203,655
February 11, 2026	29,250	29,650	29,650	30,350	28,550	331,101
February 10, 2026	29,650	28,700	28,700	29,650	28,100	210,076
February 09, 2026	27,800	29,300	29,300	29,300	27,550	357,288
February 06, 2026	26,950	26,800	26,800	26,950	25,600	229,745
February 05, 2026	28,800	27,800	27,800	30,000	27,300	472,368
February 04, 2026	27,000	27,850	27,850	27,900	26,500	253,964
February 03, 2026	26,750	26,500	26,500	26,950	25,800	239,113
February 02, 2026	27,650	26,200	26,200	28,100	25,850	425,549
January 30, 2026	28,700	28,500	28,500	29,350	27,550	359,213
January 29, 2026	26,850	28,400	28,400	29,100	26,000	469,186
January 28, 2026	27,250	27,150	27,150	27,650	26,550	237,144
January 27, 2026	26,600	26,750	26,750	27,350	25,700	445,172
January 26, 2026	25,350	25,500	25,500	25,600	25,100	149,739
January 23, 2026	25,650	25,350	25,350	25,750	25,000	211,843
January 22, 2026	26,400	25,200	25,200	26,400	25,000	340,621
January 21, 2026	27,200	26,150	26,150	27,250	25,550	258,839
January 20, 2026	26,600	26,850	26,850	27,700	25,700	313,660
January 19, 2026	27,550	26,950	26,950	27,800	26,700	219,846
January 16, 2026	26,900	27,350	27,350	27,850	26,050	235,402
January 15, 2026	27,700	27,150	27,150	28,050	26,450	434,219
January 14, 2026	27,950	27,800	27,800	28,700	27,400	445,404
January 13, 2026	27,350	27,950	27,950	28,650	26,850	1.33M
January 12, 2026	23,000	26,100	26,100	27,850	22,500	1.84M
January 09, 2026	21,800	22,800	22,800	23,100	21,600	260,705
January 08, 2026	21,700	21,750	21,750	22,550	21,600	170,202
January 07, 2026	21,850	21,700	21,700	22,100	21,350	100,784
January 06, 2026	22,100	21,900	21,900	22,100	21,300	169,650
January 05, 2026	21,000	21,850	21,850	21,850	21,000	162,903
January 02, 2026	21,550	20,950	20,950	21,650	20,750	297,015
December 30, 2025	21,850	21,700	21,700	21,950	21,500	67,612
December 29, 2025	22,100	21,850	21,850	22,250	21,650	113,976
December 26, 2025	22,750	22,150	21,900	22,750	22,100	107,645
December 24, 2025	23,350	22,750	22,750	23,350	22,600	85,245
December 23, 2025	23,200	23,150	23,150	23,450	22,600	178,663
December 22, 2025	24,200	22,900	22,900	24,350	22,550	470,855
December 19, 2025	23,250	24,150	24,150	24,400	23,000	245,811
December 18, 2025	23,150	23,150	23,150	23,400	22,750	89,269
December 17, 2025	24,050	23,500	23,500	24,150	23,350	121,195
December 16, 2025	24,150	24,000	24,000	24,450	23,900	141,359
December 15, 2025	24,350	24,150	24,150	24,350	24,000	124,096
December 12, 2025	24,150	24,600	24,600	24,850	24,100	105,962
December 11, 2025	24,200	24,100	24,100	24,400	24,000	92,263
December 10, 2025	24,400	24,100	24,100	25,000	23,750	171,985
December 09, 2025	24,500	24,350	24,350	25,650	24,100	249,011
December 08, 2025	24,100	24,500	24,525	24,700	23,900	236,023
December 05, 2025	23,400	23,850	23,850	23,950	23,100	206,113
December 04, 2025	23,400	23,400	23,400	23,650	22,850	113,116
December 03, 2025	23,250	23,350	23,350	23,650	23,050	130,629
December 02, 2025	22,450	23,250	23,250	23,300	22,400	166,952
December 01, 2025	22,850	22,450	22,450	23,100	22,250	118,099
November 28, 2025	22,850	22,800	22,800	23,200	22,350	186,221
November 27, 2025	23,150	22,800	22,800	23,250	22,600	82,088
November 26, 2025	22,400	23,100	23,100	23,200	22,000	243,642
November 25, 2025	22,450	22,200	22,200	22,750	21,900	254,921
November 24, 2025	22,350	22,300	22,300	22,600	21,650	170,602
November 21, 2025	22,400	22,200	22,200	22,650	21,950	178,131

Tae Kwang Corporation (023160.KQ) KOE