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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	22,800	23,150	23,150	23,350	22,450	335,903
November 19, 2025	23,000	22,650	22,650	23,300	22,100	255,772
November 18, 2025	23,700	23,100	23,100	23,900	22,850	237,712
November 17, 2025	24,650	23,900	23,900	24,900	23,600	225,569
November 14, 2025	24,800	24,550	24,550	26,050	24,250	306,356
November 13, 2025	24,850	24,850	24,850	25,300	24,450	206,335
November 12, 2025	25,750	24,850	24,850	25,800	24,450	192,850
November 11, 2025	25,200	25,500	25,500	25,850	24,950	197,500
November 10, 2025	24,400	25,100	25,100	25,650	23,750	371,342
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

Tae Kwang Corporation (023160.KQ) KOE