Tae Won Mulsan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 5,010.00 | 5,080.00 | 4,960.00 | 5,040.00 | 4,338.04 | 3,963 |
| 2022-08-10 | 5,040.00 | 5,040.00 | 4,960.00 | 5,030.00 | 4,329.43 | 1,919 |
| 2022-08-09 | 4,970.00 | 5,070.00 | 4,935.00 | 5,040.00 | 4,338.04 | 2,765 |
| 2022-08-08 | 5,100.00 | 5,160.00 | 5,000.00 | 5,070.00 | 4,363.86 | 2,855 |
| 2022-08-05 | 5,100.00 | 5,100.00 | 5,020.00 | 5,100.00 | 4,389.68 | 11,502 |
| 2022-08-04 | 5,000.00 | 5,190.00 | 5,000.00 | 5,100.00 | 4,389.68 | 7,866 |
| 2022-08-03 | 5,060.00 | 5,090.00 | 4,985.00 | 4,990.00 | 4,295.00 | 13,763 |
| 2022-08-02 | 5,060.00 | 5,080.00 | 5,030.00 | 5,060.00 | 4,355.25 | 1,831 |
| 2022-08-01 | 5,000.00 | 5,070.00 | 4,985.00 | 5,060.00 | 4,355.25 | 6,066 |
| 2022-07-29 | 5,100.00 | 5,100.00 | 5,000.00 | 5,050.00 | 4,346.65 | 22,184 |
| 2022-07-28 | 5,030.00 | 5,100.00 | 4,975.00 | 5,100.00 | 4,389.68 | 3,163 |
| 2022-07-27 | 5,040.00 | 5,050.00 | 5,010.00 | 5,020.00 | 4,320.83 | 2,484 |
| 2022-07-26 | 4,995.00 | 5,070.00 | 4,985.00 | 5,060.00 | 4,355.25 | 2,174 |
| 2022-07-25 | 5,000.00 | 5,040.00 | 4,930.00 | 5,030.00 | 4,329.43 | 3,937 |
| 2022-07-22 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,303.61 | 4,450 |
| 2022-07-21 | 5,070.00 | 5,140.00 | 5,020.00 | 5,100.00 | 4,389.68 | 10,347 |
| 2022-07-20 | 5,080.00 | 5,140.00 | 5,060.00 | 5,070.00 | 4,363.86 | 6,508 |
| 2022-07-19 | 5,070.00 | 5,090.00 | 5,020.00 | 5,090.00 | 4,381.08 | 9,662 |
| 2022-07-18 | 5,080.00 | 5,210.00 | 5,080.00 | 5,170.00 | 4,449.93 | 12,071 |
| 2022-07-15 | 5,130.00 | 5,140.00 | 4,970.00 | 5,130.00 | 4,415.51 | 9,653 |
| 2022-07-14 | 4,795.00 | 5,210.00 | 4,775.00 | 5,140.00 | 4,424.11 | 75,942 |
| 2022-07-13 | 4,890.00 | 5,030.00 | 4,820.00 | 4,820.00 | 4,148.68 | 6,840 |
| 2022-07-12 | 4,820.00 | 4,990.00 | 4,770.00 | 4,925.00 | 4,239.06 | 11,367 |
| 2022-07-11 | 4,920.00 | 5,000.00 | 4,815.00 | 4,930.00 | 4,243.36 | 6,797 |
| 2022-07-08 | 4,960.00 | 4,960.00 | 4,795.00 | 4,950.00 | 4,260.58 | 11,692 |
| 2022-07-07 | 4,780.00 | 4,865.00 | 4,745.00 | 4,840.00 | 4,165.90 | 10,687 |
| 2022-07-06 | 4,680.00 | 4,970.00 | 4,630.00 | 4,740.00 | 4,079.82 | 7,941 |
| 2022-07-05 | 4,610.00 | 4,745.00 | 4,535.00 | 4,730.00 | 4,071.22 | 3,153 |
| 2022-07-04 | 4,535.00 | 4,710.00 | 4,460.00 | 4,610.00 | 3,967.93 | 6,645 |
| 2022-07-01 | 4,630.00 | 4,785.00 | 4,530.00 | 4,550.00 | 3,916.29 | 22,536 |
| 2022-06-30 | 4,740.00 | 4,820.00 | 4,670.00 | 4,695.00 | 4,041.09 | 5,929 |
| 2022-06-29 | 4,670.00 | 5,000.00 | 4,670.00 | 4,825.00 | 4,152.98 | 7,997 |
| 2022-06-28 | 4,840.00 | 4,840.00 | 4,700.00 | 4,830.00 | 4,157.29 | 3,140 |
| 2022-06-27 | 4,895.00 | 4,895.00 | 4,645.00 | 4,840.00 | 4,165.90 | 11,051 |
| 2022-06-24 | 4,400.00 | 4,840.00 | 4,310.00 | 4,620.00 | 3,976.54 | 25,570 |
| 2022-06-23 | 4,455.00 | 4,590.00 | 4,240.00 | 4,455.00 | 3,834.52 | 21,084 |
| 2022-06-22 | 4,810.00 | 4,915.00 | 4,545.00 | 4,545.00 | 3,911.98 | 19,566 |
| 2022-06-21 | 4,715.00 | 5,010.00 | 4,640.00 | 4,765.00 | 4,101.34 | 14,427 |
| 2022-06-20 | 5,030.00 | 5,030.00 | 4,695.00 | 4,715.00 | 4,058.31 | 29,209 |
| 2022-06-17 | 4,960.00 | 5,080.00 | 4,895.00 | 5,080.00 | 4,372.47 | 29,701 |
| 2022-06-16 | 5,130.00 | 5,220.00 | 5,000.00 | 5,150.00 | 4,432.72 | 63,904 |
| 2022-06-15 | 5,180.00 | 5,180.00 | 5,000.00 | 5,120.00 | 4,406.90 | 10,503 |
| 2022-06-14 | 5,050.00 | 5,190.00 | 4,910.00 | 5,190.00 | 4,467.15 | 12,665 |
| 2022-06-13 | 5,340.00 | 5,380.00 | 5,110.00 | 5,150.00 | 4,432.72 | 18,314 |
| 2022-06-10 | 5,460.00 | 5,460.00 | 5,300.00 | 5,380.00 | 4,630.69 | 14,992 |
| 2022-06-09 | 5,350.00 | 5,470.00 | 5,340.00 | 5,460.00 | 4,699.54 | 8,561 |
| 2022-06-08 | 5,400.00 | 5,500.00 | 5,370.00 | 5,370.00 | 4,622.08 | 14,180 |
| 2022-06-07 | 5,550.00 | 5,550.00 | 5,390.00 | 5,540.00 | 4,768.40 | 9,933 |
| 2022-06-03 | 5,500.00 | 5,560.00 | 5,470.00 | 5,550.00 | 4,777.01 | 7,268 |
| 2022-06-02 | 5,600.00 | 5,640.00 | 5,500.00 | 5,500.00 | 4,733.97 | 18,940 |
| 2022-05-31 | 5,580.00 | 5,690.00 | 5,500.00 | 5,550.00 | 4,777.01 | 30,433 |
| 2022-05-30 | 5,570.00 | 5,640.00 | 5,480.00 | 5,620.00 | 4,837.26 | 21,980 |
| 2022-05-27 | 5,560.00 | 5,600.00 | 5,440.00 | 5,570.00 | 4,794.22 | 16,814 |
| 2022-05-26 | 5,560.00 | 5,640.00 | 5,490.00 | 5,560.00 | 4,785.62 | 27,884 |
| 2022-05-25 | 5,400.00 | 5,620.00 | 5,370.00 | 5,560.00 | 4,785.62 | 19,855 |
| 2022-05-24 | 5,460.00 | 5,520.00 | 5,340.00 | 5,400.00 | 4,647.90 | 27,497 |
| 2022-05-23 | 5,540.00 | 5,540.00 | 5,400.00 | 5,430.00 | 4,673.72 | 10,705 |
| 2022-05-20 | 5,620.00 | 5,680.00 | 5,510.00 | 5,530.00 | 4,759.79 | 32,087 |
| 2022-05-19 | 5,400.00 | 5,690.00 | 5,230.00 | 5,670.00 | 4,880.30 | 74,417 |
| 2022-05-18 | 5,430.00 | 5,680.00 | 5,390.00 | 5,480.00 | 4,716.76 | 128,253 |
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.