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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Tae Kwang Corporation (023160.KQ) KOE