TAESUNG CO., LTD. 323280
KRX · South Korea · Producer Manufacturing
KRW 61,100.00+2,800.00 (+4.80%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 61,100.00 | +4.80% | KRW 57,100.00 | KRW 61,900.00 | KRW 56,700.00 | 562.83K |
| 2026-09-30 | KRW 58,300.00 | +7.96% | KRW 53,900.00 | KRW 58,800.00 | KRW 53,400.00 | 739.58K |
| 2026-09-29 | KRW 54,000.00 | +13.33% | KRW 47,650.00 | KRW 54,300.00 | KRW 45,500.00 | 934.08K |
| 2026-09-28 | KRW 47,650.00 | +2.47% | KRW 48,350.00 | KRW 50,300.00 |
| KRW 47,500.00 |
| 394.25K |
| 2026-09-23 | KRW 46,500.00 | 0.00% | KRW 47,100.00 | KRW 47,150.00 | KRW 44,300.00 | 254.89K |
| 2026-09-22 | KRW 46,500.00 | +2.20% | KRW 46,900.00 | KRW 48,700.00 | KRW 46,300.00 | 392.96K |
| 2026-09-21 | KRW 45,500.00 | +0.11% | KRW 45,400.00 | KRW 46,000.00 | KRW 44,700.00 | 130.91K |
| 2026-09-18 | KRW 45,450.00 | +0.22% | KRW 46,250.00 | KRW 46,300.00 | KRW 44,500.00 | 168.91K |
| 2026-09-17 | KRW 45,350.00 | +1.68% | KRW 45,400.00 | KRW 46,200.00 | KRW 44,750.00 | 105.47K |
| 2026-09-16 | KRW 44,600.00 | +0.45% | KRW 44,200.00 | KRW 45,300.00 | KRW 44,200.00 | 150.23K |
| 2026-09-15 | KRW 44,400.00 | -1.44% | KRW 44,450.00 | KRW 46,150.00 | KRW 44,000.00 | 151.48K |
| 2026-09-14 | KRW 45,050.00 | -3.43% | KRW 45,550.00 | KRW 47,200.00 | KRW 44,200.00 | 212.84K |
| 2026-09-11 | KRW 46,650.00 | -6.42% | KRW 47,600.00 | KRW 47,700.00 | KRW 46,450.00 | 384.78K |
| 2026-09-10 | KRW 49,850.00 | +4.62% | KRW 47,100.00 | KRW 49,850.00 | KRW 46,300.00 | 1.42M |
| 2026-09-09 | KRW 47,650.00 | +4.73% | KRW 46,000.00 | KRW 49,600.00 | KRW 46,000.00 | 404.94K |
| 2026-09-08 | KRW 45,500.00 | -4.11% | KRW 48,150.00 | KRW 49,300.00 | KRW 45,500.00 | 298.04K |
| 2026-09-07 | KRW 47,450.00 | +5.80% | KRW 45,900.00 | KRW 47,450.00 | KRW 45,150.00 | 182.92K |
| 2026-09-04 | KRW 44,850.00 | +3.22% | KRW 44,500.00 | KRW 45,500.00 | KRW 43,150.00 | 220.10K |
| 2026-09-03 | KRW 43,450.00 | -4.51% | KRW 46,600.00 | KRW 47,850.00 | KRW 42,550.00 | 186.18K |
| 2026-09-02 | KRW 45,500.00 | -5.21% | KRW 45,750.00 | KRW 47,600.00 | KRW 45,100.00 | 167.75K |
| 2026-09-01 | KRW 48,000.00 | -2.04% | KRW 48,800.00 | KRW 49,250.00 | KRW 47,600.00 | 121.00K |
| 2026-08-31 | KRW 49,000.00 | -0.91% | KRW 47,850.00 | KRW 49,200.00 | KRW 46,400.00 | 148.16K |
| 2026-08-28 | KRW 49,450.00 | -2.27% | KRW 50,000.00 | KRW 50,600.00 | KRW 49,150.00 | 121.41K |
| 2026-08-27 | KRW 50,600.00 | +1.40% | KRW 50,400.00 | KRW 51,300.00 | KRW 49,150.00 | 144.24K |
| 2026-08-26 | KRW 49,900.00 | +0.71% | KRW 49,900.00 | KRW 50,800.00 | KRW 48,200.00 | 142.99K |
| 2026-08-25 | KRW 49,550.00 | +3.88% | KRW 47,800.00 | KRW 49,550.00 | KRW 45,800.00 | 201.44K |
| 2026-08-24 | KRW 47,700.00 | -1.55% | KRW 48,300.00 | KRW 49,150.00 | KRW 46,550.00 | 200.48K |
| 2026-08-21 | KRW 48,450.00 | -8.76% | KRW 50,900.00 | KRW 51,200.00 | KRW 48,150.00 | 249.45K |
| 2026-08-20 | KRW 53,100.00 | +2.31% | KRW 53,800.00 | KRW 53,800.00 | KRW 51,200.00 | 209.83K |
| 2026-08-19 | KRW 51,900.00 | +0.39% | KRW 48,300.00 | KRW 53,400.00 | KRW 48,150.00 | 313.14K |
| 2026-08-18 | KRW 51,700.00 | -4.26% | KRW 53,400.00 | KRW 56,400.00 | KRW 51,000.00 | 433.14K |
| 2026-08-14 | KRW 54,000.00 | +5.88% | KRW 52,000.00 | KRW 54,300.00 | KRW 49,900.00 | 335.36K |
| 2026-08-13 | KRW 51,000.00 | +2.62% | KRW 50,800.00 | KRW 52,400.00 | KRW 49,700.00 | 291.06K |
| 2026-08-12 | KRW 49,700.00 | +0.71% | KRW 48,350.00 | KRW 50,700.00 | KRW 46,350.00 | 412.72K |
| 2026-08-11 | KRW 49,350.00 | +8.11% | KRW 46,400.00 | KRW 49,800.00 | KRW 44,350.00 | 499.89K |
| 2026-08-10 | KRW 45,650.00 | +17.20% | KRW 42,500.00 | KRW 45,800.00 | KRW 41,600.00 | 436.12K |
| 2026-08-07 | KRW 38,950.00 | -4.42% | KRW 41,000.00 | KRW 41,700.00 | KRW 37,300.00 | 332.04K |
| 2026-08-06 | KRW 40,750.00 | -9.04% | KRW 43,200.00 | KRW 43,400.00 | KRW 39,550.00 | 412.60K |
| 2026-08-05 | KRW 44,800.00 | +11.86% | KRW 42,550.00 | KRW 46,650.00 | KRW 40,100.00 | 494.45K |
| 2026-08-04 | KRW 40,050.00 | +6.09% | KRW 39,600.00 | KRW 40,650.00 | KRW 37,850.00 | 484.71K |
| 2026-08-03 | KRW 37,750.00 | +20.80% | KRW 36,050.00 | KRW 39,500.00 | KRW 34,050.00 | 852.53K |
| 2026-07-31 | KRW 31,250.00 | +29.94% | KRW 26,150.00 | KRW 31,250.00 | KRW 26,050.00 | 527.89K |
| 2026-07-30 | KRW 24,050.00 | -7.14% | KRW 24,300.00 | KRW 26,450.00 | KRW 23,800.00 | 342.45K |
| 2026-07-29 | KRW 25,900.00 | -11.45% | KRW 29,400.00 | KRW 31,100.00 | KRW 24,000.00 | 474.35K |
| 2026-07-28 | KRW 29,250.00 | -11.63% | KRW 30,950.00 | KRW 31,350.00 | KRW 28,750.00 | 297.67K |
| 2026-07-27 | KRW 33,100.00 | +4.25% | KRW 32,850.00 | KRW 34,050.00 | KRW 32,150.00 | 148.60K |
| 2026-07-24 | KRW 31,750.00 | -9.29% | KRW 34,050.00 | KRW 34,350.00 | KRW 31,700.00 | 197.02K |
| 2026-07-23 | KRW 35,000.00 | +11.11% | KRW 31,750.00 | KRW 35,000.00 | KRW 31,500.00 | 281.44K |
| 2026-07-22 | KRW 31,500.00 | -2.17% | KRW 33,250.00 | KRW 34,100.00 | KRW 31,450.00 | 223.67K |
| 2026-07-21 | KRW 32,200.00 | +0.63% | KRW 31,950.00 | KRW 32,850.00 | KRW 30,500.00 | 262.32K |
| 2026-07-20 | KRW 32,000.00 | -13.40% | KRW 34,700.00 | KRW 35,100.00 | KRW 31,750.00 | 264.50K |
| 2026-07-16 | KRW 36,950.00 | -3.90% | KRW 40,650.00 | KRW 40,800.00 | KRW 36,650.00 | 434.83K |
| 2026-07-15 | KRW 38,450.00 | +11.13% | KRW 36,000.00 | KRW 38,600.00 | KRW 35,550.00 | 182.75K |
| 2026-07-14 | KRW 34,600.00 | -1.00% | KRW 35,050.00 | KRW 35,450.00 | KRW 32,100.00 | 208.41K |
| 2026-07-13 | KRW 34,950.00 | -10.15% | KRW 38,300.00 | KRW 40,000.00 | KRW 34,950.00 | 253.40K |
| 2026-07-10 | KRW 38,900.00 | +8.96% | KRW 36,900.00 | KRW 39,700.00 | KRW 36,500.00 | 196.48K |
| 2026-07-09 | KRW 35,700.00 | +2.15% | KRW 35,000.00 | KRW 37,400.00 | KRW 34,750.00 | 213.60K |
| 2026-07-08 | KRW 34,950.00 | -8.87% | KRW 36,900.00 | KRW 38,350.00 | KRW 34,800.00 | 265.01K |
| 2026-07-07 | KRW 38,350.00 | -0.39% | KRW 40,050.00 | KRW 43,250.00 | KRW 37,900.00 | 475.50K |
| 2026-07-06 | KRW 38,500.00 | +2.94% | KRW 37,400.00 | KRW 39,700.00 | KRW 36,550.00 | 232.37K |
| 2026-07-03 | KRW 37,400.00 | -1.32% | KRW 38,550.00 | KRW 38,900.00 | KRW 34,650.00 | 264.41K |
| 2026-07-02 | KRW 37,900.00 | -10.93% | KRW 41,300.00 | KRW 41,300.00 | KRW 37,700.00 | 254.06K |
| 2026-07-01 | KRW 42,550.00 | -0.12% | KRW 42,750.00 | KRW 44,800.00 | KRW 41,700.00 | 223.56K |
| 2026-06-30 | KRW 42,600.00 | -2.07% | KRW 42,950.00 | KRW 43,400.00 | KRW 41,500.00 | 155.01K |
| 2026-06-29 | KRW 43,500.00 | +9.30% | KRW 39,700.00 | KRW 44,000.00 | KRW 39,650.00 | 261.22K |
| 2026-06-26 | KRW 39,800.00 | -8.40% | KRW 42,000.00 | KRW 42,300.00 | KRW 38,150.00 | 429.71K |
| 2026-06-25 | KRW 43,450.00 | -6.16% | KRW 46,700.00 | KRW 48,000.00 | KRW 42,100.00 | 348.40K |
| 2026-06-24 | KRW 46,300.00 | +0.22% | KRW 46,400.00 | KRW 48,850.00 | KRW 44,350.00 | 221.20K |
| 2026-06-23 | KRW 46,200.00 | -13.16% | KRW 52,400.00 | KRW 53,100.00 | KRW 45,400.00 | 394.50K |
| 2026-06-22 | KRW 53,200.00 | +17.31% | KRW 44,650.00 | KRW 53,200.00 | KRW 44,500.00 | 509.89K |
| 2026-06-19 | KRW 45,350.00 | -7.16% | KRW 51,600.00 | KRW 51,600.00 | KRW 44,100.00 | 401.78K |
| 2026-06-18 | KRW 48,850.00 | -4.03% | KRW 50,500.00 | KRW 50,700.00 | KRW 48,150.00 | 257.60K |
| 2026-06-17 | KRW 50,900.00 | -0.59% | KRW 51,400.00 | KRW 51,500.00 | KRW 49,900.00 | 197.48K |
| 2026-06-16 | KRW 51,200.00 | -5.19% | KRW 53,600.00 | KRW 54,400.00 | KRW 51,100.00 | 198.04K |
| 2026-06-15 | KRW 54,000.00 | +0.75% | KRW 55,200.00 | KRW 56,200.00 | KRW 52,800.00 | 212.39K |
| 2026-06-12 | KRW 53,600.00 | +3.28% | KRW 54,800.00 | KRW 54,800.00 | KRW 51,400.00 | 368.40K |
| 2026-06-11 | KRW 51,900.00 | +1.96% | KRW 49,000.00 | KRW 52,200.00 | KRW 47,500.00 | 316.65K |
| 2026-06-10 | KRW 50,900.00 | 0.00% | KRW 51,200.00 | KRW 54,100.00 | KRW 49,400.00 | 26 |
| 2026-06-09 | KRW 50,900.00 | +6.93% | KRW 48,300.00 | KRW 53,500.00 | KRW 46,500.00 | 374.99K |
| 2026-06-08 | KRW 47,600.00 | -12.34% | KRW 48,000.00 | KRW 50,700.00 | KRW 47,150.00 | 354.83K |
| 2026-06-05 | KRW 54,300.00 | -4.74% | KRW 57,100.00 | KRW 58,500.00 | KRW 53,700.00 | 388.11K |
| 2026-06-04 | KRW 57,000.00 | +9.83% | KRW 52,600.00 | KRW 57,900.00 | KRW 52,200.00 | 355.14K |
| 2026-06-02 | KRW 51,900.00 | -6.99% | KRW 54,000.00 | KRW 54,200.00 | KRW 50,600.00 | 338.71K |
| 2026-06-01 | KRW 55,800.00 | -2.62% | KRW 55,700.00 | KRW 60,900.00 | KRW 54,700.00 | 434.63K |
| 2026-05-29 | KRW 57,300.00 | -3.05% | KRW 60,200.00 | KRW 60,300.00 | KRW 55,600.00 | 344.53K |
| 2026-05-28 | KRW 59,100.00 | -9.77% | KRW 64,200.00 | KRW 64,300.00 | KRW 57,700.00 | 448.61K |
| 2026-05-27 | KRW 65,500.00 | -8.52% | KRW 73,100.00 | KRW 73,100.00 | KRW 65,000.00 | 423.81K |
| 2026-05-26 | KRW 71,600.00 | +4.99% | KRW 70,600.00 | KRW 73,400.00 | KRW 69,800.00 | 286.55K |
| 2026-05-22 | KRW 68,200.00 | +2.87% | KRW 65,700.00 | KRW 70,800.00 | KRW 65,700.00 | 263.42K |
| 2026-05-21 | KRW 66,300.00 | +6.76% | KRW 63,500.00 | KRW 66,700.00 | KRW 62,500.00 | 302.17K |