Tae Won Mulsan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,000.00 | 5,020.00 | 4,880.00 | 4,990.00 | 4,348.56 | 3,779 |
| 2023-07-31 | 4,760.00 | 5,140.00 | 4,740.00 | 4,760.00 | 4,148.12 | 29,809 |
| 2023-07-28 | 4,655.00 | 4,820.00 | 4,525.00 | 4,760.00 | 4,148.12 | 2,808 |
| 2023-07-27 | 4,685.00 | 4,735.00 | 4,650.00 | 4,700.00 | 4,095.84 | 4,729 |
| 2023-07-26 | 4,750.00 | 4,760.00 | 4,610.00 | 4,755.00 | 4,143.77 | 8,548 |
| 2023-07-25 | 4,855.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,182.98 | 4,137 |
| 2023-07-24 | 4,820.00 | 4,895.00 | 4,800.00 | 4,855.00 | 4,230.91 | 17,591 |
| 2023-07-21 | 4,855.00 | 4,905.00 | 4,800.00 | 4,870.00 | 4,243.98 | 3,942 |
| 2023-07-20 | 4,840.00 | 4,910.00 | 4,800.00 | 4,905.00 | 4,274.48 | 3,022 |
| 2023-07-19 | 4,805.00 | 4,995.00 | 4,770.00 | 4,840.00 | 4,217.84 | 3,155 |
| 2023-07-18 | 4,735.00 | 4,835.00 | 4,735.00 | 4,800.00 | 4,182.98 | 7,201 |
| 2023-07-17 | 4,935.00 | 4,935.00 | 4,670.00 | 4,745.00 | 4,135.05 | 14,564 |
| 2023-07-14 | 5,030.00 | 5,050.00 | 4,910.00 | 4,910.00 | 4,278.84 | 5,124 |
| 2023-07-13 | 5,290.00 | 5,290.00 | 5,000.00 | 5,030.00 | 4,383.42 | 23,155 |
| 2023-07-12 | 5,300.00 | 5,330.00 | 5,200.00 | 5,290.00 | 4,609.99 | 6,316 |
| 2023-07-11 | 4,950.00 | 5,300.00 | 4,950.00 | 5,280.00 | 4,601.28 | 14,832 |
| 2023-07-10 | 4,755.00 | 5,220.00 | 4,620.00 | 5,000.00 | 4,357.27 | 22,665 |
| 2023-07-07 | 4,980.00 | 4,980.00 | 4,790.00 | 4,800.00 | 4,182.98 | 15,122 |
| 2023-07-06 | 5,180.00 | 5,400.00 | 5,020.00 | 5,020.00 | 4,374.70 | 5,629 |
| 2023-07-05 | 5,350.00 | 5,350.00 | 5,100.00 | 5,180.00 | 4,514.13 | 19,044 |
| 2023-07-04 | 4,950.00 | 5,300.00 | 4,950.00 | 5,260.00 | 4,583.85 | 34,281 |
| 2023-07-03 | 4,865.00 | 5,000.00 | 4,865.00 | 4,955.00 | 4,318.06 | 8,302 |
| 2023-06-30 | 4,820.00 | 4,895.00 | 4,820.00 | 4,840.00 | 4,217.84 | 1,322 |
| 2023-06-29 | 4,790.00 | 5,100.00 | 4,785.00 | 4,810.00 | 4,191.70 | 2,721 |
| 2023-06-28 | 4,835.00 | 4,835.00 | 4,715.00 | 4,810.00 | 4,191.70 | 5,203 |
| 2023-06-27 | 4,990.00 | 5,150.00 | 4,835.00 | 4,835.00 | 4,213.48 | 10,248 |
| 2023-06-26 | 4,980.00 | 5,070.00 | 4,950.00 | 4,955.00 | 4,318.06 | 3,296 |
| 2023-06-23 | 4,990.00 | 5,040.00 | 4,940.00 | 4,980.00 | 4,339.84 | 6,347 |
| 2023-06-22 | 4,995.00 | 5,020.00 | 4,955.00 | 4,985.00 | 4,344.20 | 10,473 |
| 2023-06-21 | 5,120.00 | 5,120.00 | 5,010.00 | 5,010.00 | 4,365.99 | 2,953 |
| 2023-06-20 | 5,170.00 | 5,170.00 | 5,090.00 | 5,120.00 | 4,461.85 | 3,428 |
| 2023-06-19 | 5,180.00 | 5,240.00 | 5,150.00 | 5,160.00 | 4,496.70 | 3,062 |
| 2023-06-16 | 5,130.00 | 5,180.00 | 5,090.00 | 5,180.00 | 4,514.13 | 5,723 |
| 2023-06-15 | 5,240.00 | 5,240.00 | 5,110.00 | 5,130.00 | 4,470.56 | 39,404 |
| 2023-06-14 | 5,330.00 | 5,330.00 | 5,230.00 | 5,270.00 | 4,592.56 | 4,291 |
| 2023-06-13 | 5,380.00 | 5,380.00 | 5,240.00 | 5,320.00 | 4,636.14 | 7,865 |
| 2023-06-12 | 5,310.00 | 5,450.00 | 5,220.00 | 5,390.00 | 4,697.14 | 4,462 |
| 2023-06-09 | 5,390.00 | 5,440.00 | 5,210.00 | 5,310.00 | 4,627.42 | 12,074 |
| 2023-06-08 | 5,280.00 | 6,000.00 | 5,220.00 | 5,310.00 | 4,627.42 | 138,760 |
| 2023-06-07 | 5,290.00 | 5,380.00 | 5,150.00 | 5,280.00 | 4,601.28 | 8,864 |
| 2023-06-05 | 5,290.00 | 5,300.00 | 5,200.00 | 5,290.00 | 4,609.99 | 4,300 |
| 2023-06-02 | 5,400.00 | 5,410.00 | 5,210.00 | 5,290.00 | 4,609.99 | 12,676 |
| 2023-06-01 | 5,550.00 | 5,560.00 | 5,400.00 | 5,400.00 | 4,705.85 | 7,201 |
| 2023-05-31 | 5,570.00 | 5,730.00 | 5,510.00 | 5,550.00 | 4,836.57 | 4,060 |
| 2023-05-30 | 5,520.00 | 5,690.00 | 5,460.00 | 5,560.00 | 4,845.29 | 7,362 |
| 2023-05-26 | 5,330.00 | 5,530.00 | 5,260.00 | 5,520.00 | 4,810.43 | 8,568 |
| 2023-05-25 | 5,270.00 | 5,340.00 | 5,200.00 | 5,260.00 | 4,583.85 | 4,413 |
| 2023-05-24 | 5,400.00 | 5,500.00 | 5,160.00 | 5,280.00 | 4,601.28 | 15,729 |
| 2023-05-23 | 5,450.00 | 5,450.00 | 5,340.00 | 5,400.00 | 4,705.85 | 2,795 |
| 2023-05-22 | 5,460.00 | 5,490.00 | 5,340.00 | 5,470.00 | 4,766.86 | 3,079 |
| 2023-05-19 | 5,470.00 | 5,540.00 | 5,410.00 | 5,460.00 | 4,758.14 | 12,125 |
| 2023-05-18 | 5,470.00 | 5,520.00 | 5,310.00 | 5,470.00 | 4,766.86 | 8,969 |
| 2023-05-17 | 5,730.00 | 5,750.00 | 5,150.00 | 5,470.00 | 4,766.86 | 85,712 |
| 2023-05-16 | 5,260.00 | 5,300.00 | 5,180.00 | 5,260.00 | 4,583.85 | 7,825 |
| 2023-05-15 | 5,300.00 | 5,300.00 | 5,100.00 | 5,250.00 | 4,575.14 | 18,773 |
| 2023-05-12 | 5,330.00 | 5,420.00 | 5,210.00 | 5,290.00 | 4,609.99 | 33,580 |
| 2023-05-11 | 5,430.00 | 5,740.00 | 5,320.00 | 5,320.00 | 4,636.14 | 12,843 |
| 2023-05-10 | 5,600.00 | 5,630.00 | 5,440.00 | 5,440.00 | 4,740.71 | 3,470 |
| 2023-05-09 | 5,400.00 | 5,590.00 | 5,280.00 | 5,590.00 | 4,871.43 | 9,378 |
| 2023-05-08 | 5,550.00 | 5,630.00 | 5,400.00 | 5,400.00 | 4,705.85 | 11,630 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 140.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 55.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 85.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.