Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 001420.KO stock page

Tae Won Mulsan historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-244,140.004,200.004,080.004,200.003,765.543,496
2024-07-234,185.004,185.004,090.004,180.003,747.611,870
2024-07-224,150.004,185.004,030.004,185.003,752.102,578
2024-07-194,115.004,190.004,080.004,190.003,756.581,975
2024-07-184,130.004,150.004,090.004,150.003,720.721,951
2024-07-174,180.004,195.004,125.004,130.003,702.782,495
2024-07-164,055.004,200.004,045.004,180.003,747.616,364
2024-07-154,060.004,100.004,010.004,100.003,675.893,312
2024-07-124,150.004,175.004,095.004,100.003,675.891,940
2024-07-114,225.004,260.004,110.004,190.003,756.58759
2024-07-104,150.004,255.004,105.004,215.003,778.992,169
2024-07-094,135.004,200.004,095.004,190.003,756.583,712
2024-07-084,150.004,150.004,090.004,100.003,675.89940
2024-07-054,245.004,280.004,105.004,195.003,761.063,774
2024-07-044,070.004,245.004,070.004,245.003,805.892,151
2024-07-034,160.004,180.004,080.004,080.003,657.961,044
2024-07-024,270.004,270.004,180.004,195.003,761.061,709
2024-07-014,210.004,290.004,170.004,225.003,787.965,155
2024-06-284,110.004,240.004,070.004,210.003,774.515,433
2024-06-274,055.004,115.004,005.004,090.003,666.923,306
2024-06-264,075.004,090.004,005.004,055.003,635.548,294
2024-06-254,075.004,090.004,045.004,090.003,666.923,693
2024-06-244,120.004,240.004,075.004,110.003,684.853,902
2024-06-214,080.004,120.004,050.004,120.003,693.823,807
2024-06-204,250.004,250.004,000.004,080.003,657.9611,486
2024-06-194,305.004,305.004,205.004,250.003,810.371,395
2024-06-184,205.004,205.004,185.004,205.003,770.031,241
2024-06-174,180.004,390.004,175.004,185.003,752.104,769
2024-06-144,240.004,240.004,085.004,180.003,747.6115,284
2024-06-134,320.004,340.004,225.004,225.003,787.962,643
2024-06-124,330.004,360.004,315.004,345.003,895.541,938
2024-06-114,440.004,440.004,300.004,330.003,882.106,755
2024-06-104,570.004,570.004,370.004,450.003,989.687,341
2024-06-074,585.004,585.004,490.004,575.004,101.751,065
2024-06-054,535.004,555.004,475.004,555.004,083.823,339
2024-06-044,575.004,575.004,430.004,535.004,065.895,697
2024-06-034,450.004,460.004,420.004,460.003,998.653,636
2024-05-314,450.004,450.004,360.004,450.003,989.684,519
2024-05-304,350.004,450.004,325.004,450.003,989.68959
2024-05-294,400.004,400.004,355.004,380.003,926.924,349
2024-05-284,380.004,420.004,380.004,400.003,944.862,949
2024-05-274,300.004,380.004,300.004,380.003,926.922,639
2024-05-244,275.004,320.004,275.004,305.003,859.681,780
2024-05-234,295.004,340.004,245.004,340.003,891.062,877
2024-05-224,380.004,380.004,290.004,295.003,850.726,025
2024-05-214,270.004,460.004,270.004,270.003,828.3010,089
2024-05-204,185.004,300.004,185.004,270.003,828.308,609
2024-05-174,200.004,215.004,140.004,185.003,752.102,854
2024-05-164,230.004,230.004,180.004,190.003,756.581,120
2024-05-144,215.004,230.004,180.004,230.003,792.441,548
2024-05-134,220.004,230.004,185.004,230.003,792.441,051
2024-05-104,200.004,230.004,200.004,230.003,792.44544
2024-05-094,240.004,240.004,125.004,235.003,796.922,304
2024-05-084,250.004,280.004,190.004,240.003,801.411,425
2024-05-074,190.004,280.004,110.004,250.003,810.372,647
2024-05-034,115.004,250.004,105.004,190.003,756.582,192
2024-05-024,185.004,275.004,110.004,115.003,689.343,552
2024-04-304,115.004,195.004,115.004,145.003,716.231,495
2024-04-294,105.004,145.004,050.004,145.003,716.235,270
2024-04-264,085.004,095.004,055.004,090.003,666.921,804
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29200.0000 KRW
2024-12-27200.0000 KRW
2023-12-27140.0000 KRW
2022-12-2850.0000 KRW
2021-12-2955.0000 KRW
2020-12-2950.0000 KRW
2019-12-2785.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.