Taekwang Industrial Co., Ltd. 003240
KRX · South Korea · Energy Minerals
KRW 886,000.00-14,000.00 (-1.56%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 900,000.00 | -1.10% | KRW 919,000.00 | KRW 920,000.00 | KRW 898,000.00 | 1.11K |
| 2026-09-30 | KRW 910,000.00 | +0.66% | KRW 900,000.00 | KRW 917,000.00 | KRW 897,000.00 | 1.40K |
| 2026-09-29 | KRW 904,000.00 | +0.22% | KRW 915,000.00 | KRW 916,000.00 | KRW 891,000.00 | 828 |
| 2026-09-28 | KRW 902,000.00 | -0.88% | KRW 910,000.00 | KRW 915,000.00 | KRW 901,000.00 | 604 |
| 2026-09-23 | KRW 910,000.00 | +0.89% | KRW 915,000.00 | KRW 915,000.00 | KRW 893,000.00 | 699 |
| 2026-09-22 | KRW 902,000.00 | +1.01% | KRW 904,000.00 | KRW 911,000.00 | KRW 895,000.00 | 1.21K |
| 2026-09-21 | KRW 893,000.00 | -0.33% | KRW 893,000.00 | KRW 907,000.00 | KRW 885,000.00 | 990 |
| 2026-09-18 | KRW 896,000.00 | -2.08% | KRW 927,000.00 | KRW 927,000.00 | KRW 896,000.00 | 1.34K |
| 2026-09-17 | KRW 915,000.00 | +0.77% | KRW 911,000.00 | KRW 919,000.00 | KRW 896,000.00 | 722 |
| 2026-09-16 | KRW 908,000.00 | +0.11% | KRW 904,000.00 | KRW 915,000.00 | KRW 900,000.00 | 441 |
| 2026-09-15 | KRW 907,000.00 | +0.11% | KRW 918,000.00 | KRW 923,000.00 | KRW 902,000.00 | 730 |
| 2026-09-14 | KRW 906,000.00 | -0.22% | KRW 912,000.00 | KRW 916,000.00 | KRW 901,000.00 | 726 |
| 2026-09-11 | KRW 908,000.00 | -1.20% | KRW 897,000.00 | KRW 924,000.00 | KRW 897,000.00 | 834 |
| 2026-09-10 | KRW 919,000.00 | -0.65% | KRW 908,000.00 | KRW 926,000.00 | KRW 904,000.00 | 1.26K |
| 2026-09-09 | KRW 925,000.00 | +1.76% | KRW 922,000.00 | KRW 925,000.00 | KRW 907,000.00 | 623 |
| 2026-09-08 | KRW 909,000.00 | -0.33% | KRW 924,000.00 | KRW 924,000.00 | KRW 902,000.00 | 951 |
| 2026-09-07 | KRW 912,000.00 | +1.22% | KRW 907,000.00 | KRW 912,000.00 | KRW 894,000.00 | 598 |
| 2026-09-04 | KRW 901,000.00 | -4.05% | KRW 950,000.00 | KRW 951,000.00 | KRW 891,000.00 | 2.03K |
| 2026-09-03 | KRW 939,000.00 | +0.64% | KRW 947,000.00 | KRW 959,000.00 | KRW 920,000.00 | 1.52K |
| 2026-09-02 | KRW 933,000.00 | -2.10% | KRW 949,000.00 | KRW 996,000.00 | KRW 932,000.00 | 2.23K |
| 2026-09-01 | KRW 953,000.00 | +2.25% | KRW 919,000.00 | KRW 953,000.00 | KRW 918,000.00 | 1.77K |
| 2026-08-31 | KRW 932,000.00 | +1.53% | KRW 909,000.00 | KRW 933,000.00 | KRW 896,000.00 | 1.43K |
| 2026-08-28 | KRW 918,000.00 | +2.11% | KRW 888,000.00 | KRW 918,000.00 | KRW 866,000.00 | 1.30K |
| 2026-08-27 | KRW 899,000.00 | -0.33% | KRW 907,000.00 | KRW 913,000.00 | KRW 893,000.00 | 1.35K |
| 2026-08-26 | KRW 902,000.00 | 0.00% | KRW 915,000.00 | KRW 919,000.00 | KRW 885,000.00 | 768 |
| 2026-08-25 | KRW 902,000.00 | +1.01% | KRW 888,000.00 | KRW 904,000.00 | KRW 870,000.00 | 2.06K |
| 2026-08-24 | KRW 893,000.00 | +3.72% | KRW 868,000.00 | KRW 896,000.00 | KRW 861,000.00 | 1.94K |
| 2026-08-21 | KRW 861,000.00 | -1.60% | KRW 867,000.00 | KRW 879,000.00 | KRW 857,000.00 | 1.01K |
| 2026-08-20 | KRW 875,000.00 | -1.13% | KRW 884,000.00 | KRW 903,000.00 | KRW 871,000.00 | 1.60K |
| 2026-08-19 | KRW 885,000.00 | -1.23% | KRW 884,000.00 | KRW 887,000.00 | KRW 853,000.00 | 1.55K |
| 2026-08-18 | KRW 896,000.00 | -3.66% | KRW 920,000.00 | KRW 928,000.00 | KRW 883,000.00 | 1.33K |
| 2026-08-14 | KRW 930,000.00 | -1.38% | KRW 927,000.00 | KRW 958,000.00 | KRW 911,000.00 | 1.76K |
| 2026-08-13 | KRW 943,000.00 | +2.84% | KRW 929,000.00 | KRW 949,000.00 | KRW 928,000.00 | 1.94K |
| 2026-08-12 | KRW 917,000.00 | -2.76% | KRW 940,000.00 | KRW 945,000.00 | KRW 917,000.00 | 1.39K |
| 2026-08-11 | KRW 943,000.00 | -0.11% | KRW 941,000.00 | KRW 950,000.00 | KRW 929,000.00 | 1.28K |
| 2026-08-10 | KRW 944,000.00 | +2.72% | KRW 932,000.00 | KRW 954,000.00 | KRW 932,000.00 | 1.23K |
| 2026-08-07 | KRW 919,000.00 | +0.99% | KRW 904,000.00 | KRW 923,000.00 | KRW 903,000.00 | 1.50K |
| 2026-08-06 | KRW 910,000.00 | +0.66% | KRW 904,000.00 | KRW 925,000.00 | KRW 896,000.00 | 1.72K |
| 2026-08-05 | KRW 904,000.00 | +2.73% | KRW 872,000.00 | KRW 906,000.00 | KRW 872,000.00 | 1.98K |
| 2026-08-04 | KRW 880,000.00 | +1.38% | KRW 846,000.00 | KRW 886,000.00 | KRW 846,000.00 | 1.99K |
| 2026-08-03 | KRW 868,000.00 | +1.28% | KRW 841,000.00 | KRW 887,000.00 | KRW 841,000.00 | 2.17K |
| 2026-07-31 | KRW 857,000.00 | +0.59% | KRW 868,000.00 | KRW 868,000.00 | KRW 834,000.00 | 2.79K |
| 2026-07-30 | KRW 852,000.00 | +4.93% | KRW 808,000.00 | KRW 865,000.00 | KRW 808,000.00 | 3.68K |
| 2026-07-29 | KRW 812,000.00 | -3.68% | KRW 874,000.00 | KRW 874,000.00 | KRW 794,000.00 | 2.45K |
| 2026-07-28 | KRW 843,000.00 | -5.81% | KRW 878,000.00 | KRW 883,000.00 | KRW 831,000.00 | 1.05K |
| 2026-07-27 | KRW 895,000.00 | +0.45% | KRW 901,000.00 | KRW 924,000.00 | KRW 880,000.00 | 2.24K |
| 2026-07-24 | KRW 891,000.00 | +1.02% | KRW 878,000.00 | KRW 923,000.00 | KRW 874,000.00 | 1.88K |
| 2026-07-23 | KRW 882,000.00 | +4.50% | KRW 865,000.00 | KRW 883,000.00 | KRW 849,000.00 | 2.22K |
| 2026-07-22 | KRW 844,000.00 | +2.55% | KRW 843,000.00 | KRW 882,000.00 | KRW 826,000.00 | 1.87K |
| 2026-07-21 | KRW 823,000.00 | +0.24% | KRW 832,000.00 | KRW 847,000.00 | KRW 807,000.00 | 3.22K |
| 2026-07-20 | KRW 821,000.00 | -5.20% | KRW 866,000.00 | KRW 876,000.00 | KRW 821,000.00 | 1.76K |
| 2026-07-16 | KRW 866,000.00 | +1.05% | KRW 856,000.00 | KRW 878,000.00 | KRW 850,000.00 | 1.07K |
| 2026-07-15 | KRW 857,000.00 | -3.05% | KRW 919,000.00 | KRW 924,000.00 | KRW 853,000.00 | 3.27K |
| 2026-07-14 | KRW 884,000.00 | +3.51% | KRW 855,000.00 | KRW 910,000.00 | KRW 832,000.00 | 5.37K |
| 2026-07-13 | KRW 854,000.00 | +0.35% | KRW 852,000.00 | KRW 918,000.00 | KRW 845,000.00 | 3.81K |
| 2026-07-10 | KRW 851,000.00 | +5.58% | KRW 806,000.00 | KRW 875,000.00 | KRW 806,000.00 | 3.34K |
| 2026-07-09 | KRW 806,000.00 | -3.01% | KRW 837,000.00 | KRW 837,000.00 | KRW 800,000.00 | 2.75K |
| 2026-07-08 | KRW 831,000.00 | -3.82% | KRW 877,000.00 | KRW 877,000.00 | KRW 817,000.00 | 1.70K |
| 2026-07-07 | KRW 864,000.00 | +2.49% | KRW 842,000.00 | KRW 868,000.00 | KRW 837,000.00 | 1.32K |
| 2026-07-06 | KRW 843,000.00 | -2.88% | KRW 874,000.00 | KRW 882,000.00 | KRW 818,000.00 | 3.71K |
| 2026-07-03 | KRW 868,000.00 | +0.58% | KRW 885,000.00 | KRW 885,000.00 | KRW 832,000.00 | 4.27K |
| 2026-07-02 | KRW 863,000.00 | +2.13% | KRW 856,000.00 | KRW 886,000.00 | KRW 810,000.00 | 2.27K |
| 2026-07-01 | KRW 845,000.00 | +3.81% | KRW 831,000.00 | KRW 853,000.00 | KRW 819,000.00 | 2.42K |
| 2026-06-30 | KRW 814,000.00 | -4.12% | KRW 832,000.00 | KRW 869,000.00 | KRW 811,000.00 | 1.86K |
| 2026-06-29 | KRW 849,000.00 | +6.79% | KRW 795,000.00 | KRW 861,000.00 | KRW 795,000.00 | 3.38K |
| 2026-06-26 | KRW 795,000.00 | -1.85% | KRW 809,000.00 | KRW 809,000.00 | KRW 772,000.00 | 2.90K |
| 2026-06-25 | KRW 810,000.00 | -1.82% | KRW 828,000.00 | KRW 855,000.00 | KRW 808,000.00 | 2.22K |
| 2026-06-24 | KRW 825,000.00 | +0.49% | KRW 839,000.00 | KRW 839,000.00 | KRW 803,000.00 | 3.51K |
| 2026-06-23 | KRW 821,000.00 | -5.74% | KRW 855,000.00 | KRW 885,000.00 | KRW 820,000.00 | 3.38K |
| 2026-06-22 | KRW 871,000.00 | -3.54% | KRW 901,000.00 | KRW 911,000.00 | KRW 871,000.00 | 1.86K |
| 2026-06-19 | KRW 903,000.00 | +0.89% | KRW 890,000.00 | KRW 913,000.00 | KRW 870,000.00 | 2.59K |
| 2026-06-18 | KRW 895,000.00 | -2.82% | KRW 913,000.00 | KRW 922,000.00 | KRW 894,000.00 | 1.08K |
| 2026-06-17 | KRW 921,000.00 | -1.60% | KRW 930,000.00 | KRW 947,000.00 | KRW 917,000.00 | 1.14K |
| 2026-06-16 | KRW 936,000.00 | +0.11% | KRW 936,000.00 | KRW 953,000.00 | KRW 932,000.00 | 911 |
| 2026-06-15 | KRW 935,000.00 | -1.16% | KRW 967,000.00 | KRW 969,000.00 | KRW 932,000.00 | 1.34K |
| 2026-06-12 | KRW 946,000.00 | +4.88% | KRW 922,000.00 | KRW 959,000.00 | KRW 919,000.00 | 1.97K |
| 2026-06-11 | KRW 902,000.00 | -0.33% | KRW 904,000.00 | KRW 915,000.00 | KRW 872,000.00 | 3.13K |
| 2026-06-10 | KRW 905,000.00 | +1.69% | KRW 880,000.00 | KRW 928,000.00 | KRW 859,000.00 | 2.58K |
| 2026-06-09 | KRW 890,000.00 | +8.27% | KRW 837,000.00 | KRW 930,000.00 | KRW 834,000.00 | 3.21K |
| 2026-06-08 | KRW 822,000.00 | -5.52% | KRW 837,000.00 | KRW 860,000.00 | KRW 814,000.00 | 2.08K |
| 2026-06-05 | KRW 870,000.00 | -4.61% | KRW 910,000.00 | KRW 910,000.00 | KRW 867,000.00 | 2.52K |
| 2026-06-04 | KRW 912,000.00 | -1.94% | KRW 902,000.00 | KRW 938,000.00 | KRW 902,000.00 | 2.06K |
| 2026-06-02 | KRW 930,000.00 | -2.00% | KRW 933,000.00 | KRW 933,000.00 | KRW 880,000.00 | 2.90K |
| 2026-06-01 | KRW 949,000.00 | -2.06% | KRW 959,000.00 | KRW 966,000.00 | KRW 930,000.00 | 1.72K |
| 2026-05-29 | KRW 969,000.00 | -2.42% | KRW 1,008,000.00 | KRW 1,008,000.00 | KRW 948,000.00 | 2.52K |
| 2026-05-28 | KRW 993,000.00 | -0.80% | KRW 1,001,000.00 | KRW 1,005,000.00 | KRW 959,000.00 | 2.47K |
| 2026-05-27 | KRW 1,001,000.00 | -1.77% | KRW 1,008,000.00 | KRW 1,015,000.00 | KRW 991,000.00 | 1.83K |
| 2026-05-26 | KRW 1,019,000.00 | -0.49% | KRW 1,054,000.00 | KRW 1,054,000.00 | KRW 1,007,000.00 | 1.96K |
| 2026-05-22 | KRW 1,024,000.00 | +1.09% | KRW 1,033,000.00 | KRW 1,040,000.00 | KRW 1,010,000.00 | 1.77K |
| 2026-05-21 | KRW 1,013,000.00 | +4.54% | KRW 991,000.00 | KRW 1,024,000.00 | KRW 991,000.00 | 2.21K |