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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	22,800	22,950	22,950	23,200	22,500	260,114
August 06, 2025	23,600	22,750	22,750	23,800	22,350	377,252
August 05, 2025	23,950	24,000	24,000	24,300	23,400	412,977
August 04, 2025	21,600	23,450	23,450	23,500	21,450	485,980
August 01, 2025	22,950	22,150	22,150	23,050	21,650	439,905
July 31, 2025	22,650	23,000	23,000	23,200	21,800	794,104
July 30, 2025	22,100	21,800	21,800	22,450	21,500	506,123
July 29, 2025	20,700	21,650	21,650	22,150	20,050	1.06M
July 28, 2025	20,400	20,100	20,100	20,750	20,100	138,775
July 25, 2025	20,700	20,100	20,100	20,800	19,930	176,838
July 24, 2025	20,650	20,900	20,900	21,150	20,400	316,677
July 23, 2025	20,150	20,500	20,500	20,650	19,580	217,436
July 22, 2025	19,880	20,050	20,050	20,200	19,600	246,908
July 21, 2025	19,480	19,800	19,800	19,920	19,380	144,899
July 18, 2025	19,690	19,280	19,280	19,690	19,180	165,919
July 17, 2025	19,870	19,690	19,690	19,890	19,350	126,326
July 16, 2025	19,590	19,870	19,870	20,050	19,390	195,785
July 15, 2025	19,260	19,520	19,520	19,640	19,250	175,404
July 14, 2025	19,270	19,200	19,200	19,450	18,990	134,333
July 11, 2025	20,000	19,290	19,290	20,100	19,270	177,540
July 10, 2025	20,100	19,990	19,990	20,350	19,710	197,906
July 09, 2025	19,610	20,200	20,200	20,450	19,120	275,445
July 08, 2025	19,120	19,450	19,450	19,500	19,040	111,506
July 07, 2025	18,800	19,030	19,030	19,450	18,660	120,508
July 04, 2025	19,720	19,010	19,010	19,860	18,950	193,197
July 03, 2025	19,590	19,700	19,700	19,880	19,420	198,376
July 02, 2025	21,000	19,580	19,580	21,000	19,210	565,009
July 01, 2025	21,100	21,100	21,100	21,250	20,550	190,380
June 30, 2025	19,560	21,100	21,100	21,550	19,560	542,733
June 27, 2025	20,150	19,470	19,470	20,300	19,460	114,330
June 26, 2025	20,250	19,900	19,900	20,350	19,430	251,838
June 25, 2025	21,200	20,200	20,200	21,300	20,100	375,265
June 24, 2025	21,200	21,100	21,100	21,350	20,650	250,084
June 23, 2025	20,750	20,950	20,950	21,150	20,600	187,759
June 20, 2025	21,550	21,200	21,200	21,600	21,000	243,164
June 19, 2025	21,750	21,650	21,650	21,750	20,800	185,025
June 18, 2025	21,950	21,700	21,700	22,600	21,450	292,448
June 17, 2025	23,150	21,900	21,900	23,250	21,300	321,207
June 16, 2025	22,100	22,850	22,850	22,900	21,850	240,079
June 13, 2025	22,900	22,350	22,350	23,350	21,850	731,232
June 12, 2025	22,950	22,600	22,600	23,650	22,450	744,275
June 11, 2025	21,600	21,900	21,900	22,000	21,050	374,668
June 10, 2025	21,250	21,400	21,400	21,450	20,800	433,159
June 09, 2025	22,400	21,350	21,350	22,400	20,950	554,064
June 05, 2025	19,370	21,650	21,650	21,900	19,370	1.5M
June 04, 2025	19,020	19,050	19,050	19,150	18,400	211,649
June 02, 2025	18,510	18,880	18,880	19,100	18,410	130,739
May 30, 2025	18,520	18,620	18,620	18,630	18,280	178,782
May 29, 2025	18,820	18,530	18,530	18,990	18,350	284,960
May 28, 2025	19,900	18,700	18,700	19,940	18,510	304,266
May 27, 2025	19,500	19,730	19,730	19,840	19,050	242,084
May 26, 2025	19,250	19,460	19,460	19,680	19,030	210,309
May 23, 2025	18,250	19,250	19,250	19,500	17,970	334,365
May 22, 2025	18,890	18,210	18,210	18,980	18,130	211,419

Tae Kwang Corporation (023160.KQ) KOE