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
2023-02-074,845.004,935.004,830.004,905.004,274.4817,271
2023-02-064,910.004,915.004,810.004,880.004,252.7030,244
2023-02-035,150.005,260.004,895.004,915.004,283.2080,741
2023-02-024,700.005,490.004,655.005,100.004,444.42704,162
2023-02-014,440.004,650.004,410.004,645.004,047.9133,371
2023-01-314,370.004,510.004,365.004,440.003,869.2615,318
2023-01-304,330.004,405.004,310.004,370.003,808.2611,341
2023-01-274,290.004,350.004,290.004,320.003,764.688,395
2023-01-264,245.004,295.004,215.004,290.003,738.543,020
2023-01-254,165.004,255.004,160.004,245.003,699.3210,107
2023-01-204,305.004,305.004,195.004,200.003,660.112,222
2023-01-194,025.004,300.004,015.004,220.003,677.5412,890
2023-01-184,110.004,110.004,030.004,045.003,525.033,875
2023-01-174,080.004,120.004,080.004,115.003,586.042,801
2023-01-164,150.004,150.004,060.004,120.003,590.395,127
2023-01-134,160.004,190.004,130.004,170.003,633.972,553
2023-01-124,125.004,300.004,085.004,195.003,655.752,097
2023-01-114,075.004,195.004,060.004,125.003,594.755,402
2023-01-104,070.004,180.004,055.004,055.003,533.7511,346
2023-01-094,010.004,140.003,975.004,090.003,564.257,774
2023-01-063,950.004,055.003,910.004,010.003,494.536,328
2023-01-054,000.004,080.003,935.003,950.003,442.256,783
2023-01-043,920.003,980.003,880.003,960.003,450.964,108
2023-01-033,950.003,950.003,800.003,940.003,433.534,700
2023-01-023,900.003,975.003,895.003,965.003,455.324,971
2022-12-294,020.004,060.003,860.003,895.003,394.324,234
2022-12-284,060.004,080.004,040.004,060.003,538.111,839
2022-12-273,920.004,080.003,920.004,060.003,494.5336,752
2022-12-263,890.003,920.003,820.003,920.003,374.032,175
2022-12-233,990.004,015.003,930.003,930.003,382.643,351
2022-12-223,965.003,990.003,945.003,990.003,434.283,755
2022-12-213,915.003,990.003,900.003,965.003,412.765,434
2022-12-203,950.003,990.003,930.003,990.003,434.281,897
2022-12-194,050.004,050.003,960.003,990.003,434.283,704
2022-12-163,995.004,100.003,980.004,060.003,494.535,596
2022-12-154,090.004,090.003,970.004,000.003,442.8915,349
2022-12-143,985.004,045.003,985.004,020.003,460.103,699
2022-12-134,015.004,025.003,985.004,005.003,447.193,388
2022-12-124,085.004,085.004,000.004,055.003,490.237,343
2022-12-093,975.004,050.003,975.004,050.003,485.932,381
2022-12-083,970.004,085.003,970.004,015.003,455.807,452
2022-12-073,975.004,015.003,875.004,015.003,455.805,704
2022-12-064,060.004,090.004,015.004,015.003,455.807,506
2022-12-054,000.004,340.004,000.004,060.003,494.5322,803
2022-12-024,055.004,100.004,040.004,040.003,477.3213,309
2022-12-014,030.004,090.004,020.004,055.003,490.2320,656
2022-11-303,945.004,030.003,940.004,025.003,464.412,843
2022-11-293,920.003,940.003,910.003,940.003,391.254,483
2022-11-283,960.004,060.003,920.003,920.003,374.036,627
2022-11-253,990.004,035.003,960.003,960.003,408.463,039
2022-11-243,975.004,000.003,945.003,995.003,438.595,737
2022-11-233,860.003,980.003,855.003,980.003,425.6710,576
2022-11-223,890.003,915.003,825.003,855.003,318.0814,490
2022-11-213,925.003,970.003,885.003,930.003,382.648,236
2022-11-183,970.003,985.003,870.003,925.003,378.3314,201
2022-11-173,990.004,020.003,955.003,985.003,429.984,770
2022-11-164,085.004,105.003,970.004,030.003,468.7120,286
2022-11-154,180.004,180.004,085.004,085.003,516.0511,454
2022-11-144,245.004,250.004,160.004,180.003,597.826,552
2022-11-114,155.004,250.004,155.004,210.003,623.649,046
← NewerPage 16 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.