Tae Won Mulsan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5,820.00 | 5,820.00 | 5,520.00 | 5,550.00 | 4,836.57 | 17,546 |
| 2023-05-03 | 5,760.00 | 6,080.00 | 5,620.00 | 5,840.00 | 5,089.29 | 45,877 |
| 2023-05-02 | 5,300.00 | 5,810.00 | 5,250.00 | 5,780.00 | 5,037.01 | 46,574 |
| 2023-04-28 | 5,280.00 | 5,440.00 | 5,150.00 | 5,300.00 | 4,618.71 | 17,991 |
| 2023-04-27 | 5,550.00 | 5,610.00 | 5,230.00 | 5,280.00 | 4,601.28 | 31,731 |
| 2023-04-26 | 5,890.00 | 5,960.00 | 5,640.00 | 5,640.00 | 4,915.00 | 10,602 |
| 2023-04-25 | 5,780.00 | 5,980.00 | 5,600.00 | 5,960.00 | 5,193.87 | 8,012 |
| 2023-04-24 | 5,850.00 | 6,000.00 | 5,700.00 | 5,790.00 | 5,045.72 | 14,204 |
| 2023-04-21 | 5,960.00 | 6,190.00 | 5,750.00 | 5,850.00 | 5,098.01 | 31,628 |
| 2023-04-20 | 5,940.00 | 6,080.00 | 5,840.00 | 6,040.00 | 5,263.58 | 43,363 |
| 2023-04-19 | 6,210.00 | 6,220.00 | 5,820.00 | 5,940.00 | 5,176.44 | 118,411 |
| 2023-04-18 | 6,000.00 | 6,400.00 | 6,000.00 | 6,210.00 | 5,411.73 | 108,339 |
| 2023-04-17 | 5,640.00 | 6,020.00 | 5,500.00 | 6,000.00 | 5,228.73 | 131,437 |
| 2023-04-14 | 5,550.00 | 5,690.00 | 5,400.00 | 5,690.00 | 4,958.58 | 7,162 |
| 2023-04-13 | 5,700.00 | 5,710.00 | 5,400.00 | 5,550.00 | 4,836.57 | 30,067 |
| 2023-04-12 | 5,420.00 | 5,760.00 | 5,420.00 | 5,750.00 | 5,010.86 | 68,432 |
| 2023-04-11 | 5,390.00 | 5,510.00 | 5,260.00 | 5,480.00 | 4,775.57 | 19,322 |
| 2023-04-10 | 5,310.00 | 5,490.00 | 5,260.00 | 5,410.00 | 4,714.57 | 7,693 |
| 2023-04-07 | 5,230.00 | 5,400.00 | 5,230.00 | 5,350.00 | 4,662.28 | 16,666 |
| 2023-04-06 | 5,170.00 | 5,230.00 | 5,070.00 | 5,230.00 | 4,557.71 | 15,953 |
| 2023-04-05 | 5,180.00 | 5,280.00 | 5,040.00 | 5,200.00 | 4,531.56 | 23,467 |
| 2023-04-04 | 5,230.00 | 5,260.00 | 5,200.00 | 5,230.00 | 4,557.71 | 4,795 |
| 2023-04-03 | 5,340.00 | 5,400.00 | 5,130.00 | 5,240.00 | 4,566.42 | 49,204 |
| 2023-03-31 | 5,650.00 | 5,690.00 | 5,250.00 | 5,350.00 | 4,662.28 | 47,098 |
| 2023-03-30 | 5,590.00 | 5,710.00 | 5,560.00 | 5,650.00 | 4,923.72 | 21,586 |
| 2023-03-29 | 5,600.00 | 5,730.00 | 5,450.00 | 5,590.00 | 4,871.43 | 37,373 |
| 2023-03-28 | 5,640.00 | 5,750.00 | 5,530.00 | 5,600.00 | 4,880.14 | 41,621 |
| 2023-03-27 | 5,440.00 | 5,680.00 | 5,380.00 | 5,640.00 | 4,915.00 | 21,745 |
| 2023-03-24 | 5,250.00 | 5,460.00 | 5,210.00 | 5,440.00 | 4,740.71 | 13,571 |
| 2023-03-23 | 5,450.00 | 5,450.00 | 5,160.00 | 5,320.00 | 4,636.14 | 27,517 |
| 2023-03-22 | 5,290.00 | 5,450.00 | 5,240.00 | 5,430.00 | 4,732.00 | 23,538 |
| 2023-03-21 | 5,150.00 | 5,600.00 | 5,120.00 | 5,290.00 | 4,609.99 | 73,958 |
| 2023-03-20 | 4,920.00 | 5,150.00 | 4,875.00 | 5,150.00 | 4,487.99 | 235,073 |
| 2023-03-17 | 4,850.00 | 4,950.00 | 4,745.00 | 4,945.00 | 4,309.34 | 18,229 |
| 2023-03-16 | 4,885.00 | 4,885.00 | 4,690.00 | 4,755.00 | 4,143.77 | 16,026 |
| 2023-03-15 | 5,000.00 | 5,040.00 | 4,880.00 | 4,885.00 | 4,257.05 | 11,323 |
| 2023-03-14 | 4,950.00 | 5,000.00 | 4,840.00 | 5,000.00 | 4,357.27 | 9,131 |
| 2023-03-13 | 5,000.00 | 5,000.00 | 4,750.00 | 4,975.00 | 4,335.49 | 15,158 |
| 2023-03-10 | 5,020.00 | 5,250.00 | 4,980.00 | 5,030.00 | 4,383.42 | 43,184 |
| 2023-03-09 | 4,970.00 | 5,020.00 | 4,915.00 | 5,020.00 | 4,374.70 | 12,566 |
| 2023-03-08 | 4,980.00 | 5,030.00 | 4,880.00 | 4,980.00 | 4,339.84 | 7,863 |
| 2023-03-07 | 4,935.00 | 5,100.00 | 4,875.00 | 5,030.00 | 4,383.42 | 13,939 |
| 2023-03-06 | 4,890.00 | 4,965.00 | 4,860.00 | 4,960.00 | 4,322.41 | 17,724 |
| 2023-03-03 | 4,765.00 | 4,920.00 | 4,765.00 | 4,845.00 | 4,222.20 | 25,629 |
| 2023-03-02 | 4,710.00 | 4,975.00 | 4,685.00 | 4,765.00 | 4,152.48 | 9,969 |
| 2023-02-28 | 4,775.00 | 4,775.00 | 4,650.00 | 4,715.00 | 4,108.91 | 13,112 |
| 2023-02-27 | 4,865.00 | 4,865.00 | 4,735.00 | 4,775.00 | 4,161.19 | 4,782 |
| 2023-02-24 | 4,875.00 | 4,970.00 | 4,810.00 | 4,865.00 | 4,239.63 | 22,305 |
| 2023-02-23 | 5,060.00 | 5,090.00 | 4,695.00 | 4,875.00 | 4,248.34 | 68,705 |
| 2023-02-22 | 5,010.00 | 5,090.00 | 4,970.00 | 5,090.00 | 4,435.70 | 9,296 |
| 2023-02-21 | 5,090.00 | 5,090.00 | 4,995.00 | 5,050.00 | 4,400.84 | 6,852 |
| 2023-02-20 | 5,010.00 | 5,100.00 | 4,935.00 | 5,100.00 | 4,444.42 | 9,578 |
| 2023-02-17 | 4,780.00 | 5,020.00 | 4,710.00 | 5,010.00 | 4,365.99 | 33,619 |
| 2023-02-16 | 4,680.00 | 4,780.00 | 4,575.00 | 4,780.00 | 4,165.55 | 16,683 |
| 2023-02-15 | 4,740.00 | 4,755.00 | 4,600.00 | 4,705.00 | 4,100.19 | 13,350 |
| 2023-02-14 | 4,695.00 | 4,755.00 | 4,675.00 | 4,715.00 | 4,108.91 | 10,644 |
| 2023-02-13 | 4,745.00 | 4,815.00 | 4,695.00 | 4,745.00 | 4,135.05 | 7,144 |
| 2023-02-10 | 4,865.00 | 4,900.00 | 4,765.00 | 4,775.00 | 4,161.19 | 312,811 |
| 2023-02-09 | 4,775.00 | 4,915.00 | 4,770.00 | 4,900.00 | 4,270.13 | 8,478 |
| 2023-02-08 | 4,865.00 | 4,885.00 | 4,685.00 | 4,780.00 | 4,165.55 | 28,973 |
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.