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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 001420.KO stock page

Tae Won Mulsan historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-294,785.004,940.004,765.004,765.004,272.101,729
2024-01-264,785.004,840.004,785.004,815.004,316.93739
2024-01-254,825.004,835.004,795.004,815.004,316.932,013
2024-01-244,850.004,900.004,835.004,835.004,334.861,378
2024-01-234,940.004,990.004,865.004,900.004,393.132,470
2024-01-224,825.004,985.004,825.004,940.004,429.00726
2024-01-194,900.004,940.004,890.004,895.004,388.651,062
2024-01-184,850.004,995.004,780.004,940.004,429.001,579
2024-01-174,840.004,855.004,760.004,850.004,348.315,136
2024-01-164,900.004,910.004,835.004,840.004,339.34805
2024-01-154,885.004,945.004,830.004,900.004,393.132,351
2024-01-124,925.004,940.004,840.004,940.004,429.00266
2024-01-114,910.004,940.004,810.004,925.004,415.557,039
2024-01-104,905.005,100.004,875.004,910.004,402.106,964
2024-01-094,860.005,090.004,860.004,980.004,464.861,084
2024-01-084,900.004,950.004,885.004,890.004,384.171,173
2024-01-055,070.005,070.004,855.004,930.004,420.037,982
2024-01-044,990.005,000.004,765.004,925.004,415.554,977
2024-01-035,050.005,050.004,800.004,910.004,402.1012,533
2024-01-024,970.005,100.004,910.004,965.004,451.415,279
2023-12-285,080.005,080.004,830.004,950.004,437.965,052
2023-12-274,950.005,100.004,940.004,990.004,473.821,036
2023-12-265,050.005,050.004,980.005,000.004,357.27755
2023-12-224,985.005,070.004,910.005,000.004,357.279,162
2023-12-215,040.005,040.004,925.004,995.004,352.911,696
2023-12-205,010.005,280.004,990.004,990.004,348.567,908
2023-12-194,990.005,130.004,990.005,000.004,357.2713,290
2023-12-185,010.005,060.004,910.004,990.004,348.563,767
2023-12-155,020.005,020.004,900.005,010.004,365.999,533
2023-12-144,985.005,080.004,970.005,000.004,357.274,641
2023-12-134,980.005,040.004,940.004,985.004,344.2021,694
2023-12-124,945.005,110.004,850.004,940.004,304.985,397
2023-12-114,945.005,000.004,850.004,895.004,265.773,955
2023-12-084,785.004,925.004,780.004,895.004,265.7713,822
2023-12-074,820.004,865.004,605.004,785.004,169.916,340
2023-12-064,985.004,985.004,700.004,820.004,200.4166,315
2023-12-055,050.005,050.004,975.005,030.004,383.422,872
2023-12-044,950.005,100.004,950.005,000.004,357.272,843
2023-12-015,090.005,090.004,905.004,950.004,313.703,568
2023-11-305,040.005,090.004,980.005,040.004,392.132,491
2023-11-295,000.005,060.004,955.005,040.004,392.132,220
2023-11-284,965.005,060.004,935.005,000.004,357.27669
2023-11-275,000.005,030.004,985.005,010.004,365.99674
2023-11-244,970.005,040.004,960.005,030.004,383.422,507
2023-11-234,955.004,975.004,940.004,970.004,331.13792
2023-11-225,010.005,010.004,955.004,975.004,335.498,289
2023-11-214,905.005,040.004,905.004,995.004,352.911,439
2023-11-204,875.004,970.004,875.004,910.004,278.844,493
2023-11-174,810.004,965.004,810.004,875.004,248.341,203
2023-11-164,915.005,030.004,845.004,885.004,257.052,462
2023-11-154,970.005,060.004,905.004,915.004,283.202,811
2023-11-144,950.005,050.004,835.005,010.004,365.991,716
2023-11-134,890.005,100.004,850.004,930.004,296.272,568
2023-11-104,925.004,975.004,880.004,890.004,261.412,156
2023-11-095,020.005,030.004,800.004,925.004,291.9113,137
2023-11-085,090.005,090.004,990.005,030.004,383.422,896
2023-11-074,700.005,070.004,635.004,980.004,339.8465,156
2023-11-064,680.004,940.004,635.004,635.004,039.198,350
2023-11-034,705.004,780.004,680.004,680.004,078.413,307
2023-11-024,760.004,760.004,570.004,680.004,078.4112,745
← NewerPage 12 of 21 · 1,227 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.