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
2022-11-104,195.004,255.004,120.004,120.003,546.184,770
2022-11-094,195.004,300.004,195.004,195.003,610.734,704
2022-11-084,240.004,400.004,160.004,195.003,610.738,100
2022-11-074,135.004,270.004,115.004,200.003,615.0321,115
2022-11-044,175.004,175.004,060.004,135.003,559.095,354
2022-11-034,295.004,310.004,175.004,195.003,610.739,018
2022-11-024,305.004,400.004,265.004,315.003,714.022,459
2022-11-014,260.004,330.004,205.004,305.003,705.4110,279
2022-10-314,200.004,280.004,155.004,260.003,666.683,754
2022-10-284,200.004,240.004,155.004,200.003,615.033,364
2022-10-274,210.004,245.004,110.004,200.003,615.0318,018
2022-10-264,225.004,255.004,200.004,255.003,662.374,893
2022-10-254,210.004,275.004,190.004,225.003,636.557,500
2022-10-244,100.004,190.004,055.004,190.003,606.437,410
2022-10-214,075.004,100.004,005.004,100.003,528.965,426
2022-10-204,060.004,140.004,000.004,140.003,563.3910,146
2022-10-194,060.004,190.003,925.004,060.003,494.5317,194
2022-10-183,990.004,090.003,990.004,035.003,473.014,522
2022-10-174,010.004,040.003,930.003,985.003,429.988,499
2022-10-143,940.004,160.003,940.004,010.003,451.508,592
2022-10-134,010.004,110.003,885.003,900.003,356.829,502
2022-10-123,915.004,020.003,860.004,010.003,451.5016,191
2022-10-114,060.004,100.003,970.004,020.003,460.109,356
2022-10-074,125.004,175.004,045.004,140.003,563.397,221
2022-10-064,070.004,125.004,030.004,080.003,511.7512,178
2022-10-054,220.004,220.003,910.004,080.003,511.7517,264
2022-10-044,010.004,275.003,970.004,055.003,490.2316,078
2022-09-303,970.004,010.003,820.004,010.003,451.505,510
2022-09-293,980.004,040.003,855.004,020.003,460.109,467
2022-09-284,000.004,320.003,825.003,980.003,425.6724,357
2022-09-274,065.004,065.003,905.003,990.003,434.283,808
2022-09-264,070.004,120.003,865.004,065.003,498.8442,670
2022-09-234,160.004,160.004,075.004,110.003,537.5710,409
2022-09-224,245.004,245.004,150.004,200.003,615.0310,146
2022-09-214,360.004,360.004,235.004,310.003,709.719,300
2022-09-204,355.004,410.004,350.004,380.003,769.9613,238
2022-09-194,425.004,470.004,300.004,450.003,830.2112,589
2022-09-164,500.004,540.004,465.004,470.003,847.437,917
2022-09-154,635.004,665.004,550.004,590.003,950.729,174
2022-09-144,635.004,690.004,520.004,635.003,989.4511,752
2022-09-134,555.004,680.004,555.004,635.003,989.458,684
2022-09-084,540.004,595.004,485.004,510.003,881.8612,341
2022-09-074,615.004,640.004,430.004,615.003,972.2358,420
2022-09-064,600.004,635.004,560.004,585.003,946.4121,398
2022-09-054,620.004,700.004,600.004,610.003,967.938,917
2022-09-024,740.004,785.004,675.004,745.004,084.136,005
2022-09-014,830.004,870.004,720.004,830.004,157.294,520
2022-08-314,850.004,850.004,780.004,830.004,157.296,104
2022-08-304,740.004,845.004,740.004,830.004,157.2912,894
2022-08-294,840.004,845.004,620.004,845.004,170.205,786
2022-08-264,865.004,900.004,810.004,850.004,174.5010,010
2022-08-254,865.004,880.004,810.004,830.004,157.296,222
2022-08-244,740.004,960.004,740.004,825.004,152.9813,970
2022-08-234,845.004,845.004,740.004,785.004,118.565,180
2022-08-224,920.004,945.004,805.004,940.004,251.976,312
2022-08-194,935.004,995.004,885.004,995.004,299.3112,820
2022-08-184,900.005,040.004,835.004,945.004,256.278,634
2022-08-175,080.005,080.004,930.005,050.004,346.658,689
2022-08-165,030.005,080.004,980.005,080.004,372.475,197
2022-08-125,040.005,040.004,970.005,030.004,329.434,291
← NewerPage 17 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.