Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 001420.KO stock page

Tae Won Mulsan historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-254,125.004,155.004,055.004,055.003,635.544,447
2024-04-244,105.004,180.004,080.004,125.003,698.302,557
2024-04-234,140.004,230.004,080.004,080.003,657.963,984
2024-04-224,270.004,270.004,050.004,140.003,711.753,546
2024-04-194,100.004,140.004,075.004,075.003,653.472,535
2024-04-184,090.004,130.004,065.004,100.003,675.8969,334
2024-04-174,195.004,210.004,090.004,090.003,666.9211,511
2024-04-164,280.004,280.004,115.004,265.003,823.8210,389
2024-04-154,330.004,330.004,200.004,300.003,855.2047,811
2024-04-124,100.005,080.004,030.004,385.003,931.41686,769
2024-04-114,015.004,090.004,005.004,090.003,666.922,081
2024-04-094,050.004,090.004,000.004,000.003,586.236,073
2024-04-084,160.004,160.004,020.004,025.003,608.655,516
2024-04-054,180.004,235.004,130.004,160.003,729.683,697
2024-04-044,445.004,445.004,170.004,175.003,743.135,774
2024-04-034,200.004,325.004,130.004,180.003,747.615,701
2024-04-024,320.004,395.004,170.004,240.003,801.417,590
2024-04-014,265.004,460.004,260.004,325.003,877.613,511
2024-03-294,310.004,340.004,265.004,265.003,823.82912
2024-03-284,345.004,375.004,270.004,345.003,895.543,530
2024-03-274,370.004,380.004,280.004,375.003,922.443,761
2024-03-264,360.004,410.004,315.004,380.003,926.923,192
2024-03-254,380.004,420.004,345.004,410.003,953.821,062
2024-03-224,355.004,415.004,285.004,380.003,926.92796
2024-03-214,260.004,380.004,235.004,350.003,900.032,901
2024-03-204,305.004,305.004,135.004,240.003,801.417,882
2024-03-194,135.004,540.004,135.004,310.003,864.178,112
2024-03-184,375.004,395.004,200.004,200.003,765.545,275
2024-03-154,230.004,385.004,230.004,375.003,922.442,729
2024-03-144,250.004,345.004,090.004,230.003,792.4413,207
2024-03-134,320.004,375.004,270.004,300.003,855.205,629
2024-03-124,440.004,485.004,255.004,380.003,926.9214,268
2024-03-114,420.004,500.004,370.004,440.003,980.723,607
2024-03-084,595.004,660.004,420.004,420.003,962.798,537
2024-03-074,505.004,695.004,500.004,665.004,182.441,753
2024-03-064,490.004,500.004,445.004,500.004,034.511,680
2024-03-054,580.004,590.004,490.004,490.004,025.558,397
2024-03-044,610.004,610.004,520.004,570.004,097.273,080
2024-02-294,545.004,590.004,510.004,585.004,110.72670
2024-02-284,550.004,590.004,510.004,545.004,074.862,908
2024-02-274,550.004,575.004,520.004,550.004,079.341,929
2024-02-264,670.004,670.004,515.004,550.004,079.346,193
2024-02-234,620.004,760.004,600.004,670.004,186.932,542
2024-02-224,625.004,800.004,555.004,620.004,142.107,738
2024-02-214,800.004,800.004,515.004,620.004,142.1039,412
2024-02-204,790.004,800.004,700.004,790.004,294.511,653
2024-02-194,770.004,800.004,750.004,790.004,294.51874
2024-02-164,730.004,800.004,650.004,770.004,276.583,152
2024-02-154,725.004,785.004,700.004,730.004,240.723,834
2024-02-144,690.004,800.004,655.004,790.004,294.511,034
2024-02-134,655.004,705.004,615.004,670.004,186.935,049
2024-02-084,770.004,770.004,575.004,655.004,173.487,273
2024-02-074,685.004,930.004,680.004,770.004,276.582,679
2024-02-064,660.004,915.004,645.004,685.004,200.375,298
2024-02-054,715.004,735.004,695.004,700.004,213.823,828
2024-02-024,740.004,750.004,690.004,695.004,209.343,387
2024-02-014,715.004,760.004,685.004,730.004,240.726,348
2024-01-314,705.004,775.004,705.004,710.004,222.793,153
2024-01-304,825.004,825.004,750.004,750.004,258.651,111
2024-01-294,785.004,940.004,765.004,765.004,272.101,729
← NewerPage 11 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.