Tae Won Mulsan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 5,310.00 | 5,450.00 | 5,250.00 | 5,430.00 | 4,673.72 | 34,978 |
| 2022-05-16 | 5,160.00 | 5,330.00 | 5,150.00 | 5,300.00 | 4,561.83 | 39,778 |
| 2022-05-13 | 5,160.00 | 5,220.00 | 5,120.00 | 5,160.00 | 4,441.33 | 25,809 |
| 2022-05-12 | 5,240.00 | 5,260.00 | 5,120.00 | 5,160.00 | 4,441.33 | 26,442 |
| 2022-05-11 | 5,130.00 | 5,250.00 | 5,120.00 | 5,240.00 | 4,510.18 | 14,560 |
| 2022-05-10 | 5,140.00 | 5,200.00 | 4,920.00 | 5,180.00 | 4,458.54 | 70,736 |
| 2022-05-09 | 5,230.00 | 5,280.00 | 5,160.00 | 5,280.00 | 4,544.61 | 31,792 |
| 2022-05-06 | 5,340.00 | 5,390.00 | 5,240.00 | 5,290.00 | 4,553.22 | 40,738 |
| 2022-05-04 | 5,550.00 | 5,560.00 | 5,340.00 | 5,450.00 | 4,690.94 | 102,116 |
| 2022-05-03 | 5,150.00 | 5,640.00 | 5,140.00 | 5,540.00 | 4,768.40 | 423,633 |
| 2022-05-02 | 5,160.00 | 5,220.00 | 5,050.00 | 5,140.00 | 4,424.11 | 21,986 |
| 2022-04-29 | 5,120.00 | 5,190.00 | 5,060.00 | 5,160.00 | 4,441.33 | 13,891 |
| 2022-04-28 | 5,050.00 | 5,130.00 | 4,970.00 | 5,110.00 | 4,398.29 | 21,801 |
| 2022-04-27 | 5,040.00 | 5,060.00 | 4,945.00 | 5,060.00 | 4,355.25 | 30,997 |
| 2022-04-26 | 5,030.00 | 5,150.00 | 5,030.00 | 5,100.00 | 4,389.68 | 22,886 |
| 2022-04-25 | 5,020.00 | 5,090.00 | 4,915.00 | 5,080.00 | 4,372.47 | 60,089 |
| 2022-04-22 | 5,230.00 | 5,750.00 | 5,030.00 | 5,140.00 | 4,424.11 | 457,556 |
| 2022-04-21 | 5,230.00 | 5,310.00 | 5,170.00 | 5,240.00 | 4,510.18 | 5,288 |
| 2022-04-20 | 5,200.00 | 5,300.00 | 5,150.00 | 5,230.00 | 4,501.58 | 32,534 |
| 2022-04-19 | 5,050.00 | 5,150.00 | 5,050.00 | 5,150.00 | 4,432.72 | 13,802 |
| 2022-04-18 | 5,010.00 | 5,090.00 | 5,010.00 | 5,060.00 | 4,355.25 | 11,180 |
| 2022-04-15 | 5,030.00 | 5,080.00 | 4,980.00 | 5,060.00 | 4,355.25 | 11,507 |
| 2022-04-14 | 5,070.00 | 5,140.00 | 4,985.00 | 5,030.00 | 4,329.43 | 20,450 |
| 2022-04-13 | 4,970.00 | 5,030.00 | 4,960.00 | 5,020.00 | 4,320.83 | 12,593 |
| 2022-04-12 | 5,000.00 | 5,000.00 | 4,875.00 | 4,975.00 | 4,282.09 | 30,669 |
| 2022-04-11 | 5,150.00 | 5,220.00 | 5,020.00 | 5,020.00 | 4,320.83 | 21,906 |
| 2022-04-08 | 5,120.00 | 5,250.00 | 5,060.00 | 5,160.00 | 4,441.33 | 17,140 |
| 2022-04-07 | 5,180.00 | 5,190.00 | 5,120.00 | 5,160.00 | 4,441.33 | 39,717 |
| 2022-04-06 | 5,180.00 | 5,230.00 | 5,150.00 | 5,200.00 | 4,475.76 | 18,463 |
| 2022-04-05 | 5,210.00 | 5,380.00 | 5,160.00 | 5,240.00 | 4,510.18 | 11,730 |
| 2022-04-04 | 5,280.00 | 5,290.00 | 5,150.00 | 5,210.00 | 4,484.36 | 17,878 |
| 2022-04-01 | 5,110.00 | 5,500.00 | 5,110.00 | 5,300.00 | 4,561.83 | 52,983 |
| 2022-03-31 | 5,100.00 | 5,170.00 | 5,090.00 | 5,160.00 | 4,441.33 | 12,106 |
| 2022-03-30 | 5,120.00 | 5,120.00 | 5,060.00 | 5,080.00 | 4,372.47 | 24,419 |
| 2022-03-29 | 5,120.00 | 5,170.00 | 5,080.00 | 5,120.00 | 4,406.90 | 6,500 |
| 2022-03-28 | 5,190.00 | 5,190.00 | 5,050.00 | 5,120.00 | 4,406.90 | 20,345 |
| 2022-03-25 | 5,210.00 | 5,250.00 | 5,100.00 | 5,110.00 | 4,398.29 | 16,635 |
| 2022-03-24 | 5,320.00 | 5,320.00 | 5,210.00 | 5,210.00 | 4,484.36 | 14,976 |
| 2022-03-23 | 5,340.00 | 5,340.00 | 5,150.00 | 5,280.00 | 4,544.61 | 27,971 |
| 2022-03-22 | 5,070.00 | 5,490.00 | 5,000.00 | 5,120.00 | 4,406.90 | 36,721 |
| 2022-03-21 | 4,950.00 | 5,050.00 | 4,900.00 | 5,050.00 | 4,346.65 | 17,371 |
| 2022-03-18 | 4,990.00 | 5,040.00 | 4,935.00 | 4,950.00 | 4,260.58 | 10,702 |
| 2022-03-17 | 5,000.00 | 5,000.00 | 4,940.00 | 4,990.00 | 4,295.00 | 9,711 |
| 2022-03-16 | 5,000.00 | 5,000.00 | 4,880.00 | 4,935.00 | 4,247.66 | 5,390 |
| 2022-03-15 | 4,780.00 | 4,880.00 | 4,775.00 | 4,815.00 | 4,144.38 | 10,681 |
| 2022-03-14 | 4,880.00 | 4,895.00 | 4,770.00 | 4,870.00 | 4,191.72 | 12,717 |
| 2022-03-11 | 4,905.00 | 4,910.00 | 4,830.00 | 4,880.00 | 4,200.32 | 4,294 |
| 2022-03-10 | 4,815.00 | 4,900.00 | 4,800.00 | 4,860.00 | 4,183.11 | 6,879 |
| 2022-03-08 | 4,780.00 | 4,865.00 | 4,770.00 | 4,805.00 | 4,135.77 | 8,136 |
| 2022-03-07 | 4,860.00 | 4,950.00 | 4,810.00 | 4,875.00 | 4,196.02 | 8,869 |
| 2022-03-04 | 4,950.00 | 4,950.00 | 4,880.00 | 4,950.00 | 4,260.58 | 9,266 |
| 2022-03-03 | 5,010.00 | 5,010.00 | 4,900.00 | 4,950.00 | 4,260.58 | 14,703 |
| 2022-03-02 | 4,925.00 | 4,980.00 | 4,750.00 | 4,910.00 | 4,226.15 | 34,678 |
| 2022-02-28 | 5,030.00 | 5,030.00 | 4,805.00 | 4,910.00 | 4,226.15 | 7,530 |
| 2022-02-25 | 4,925.00 | 5,010.00 | 4,860.00 | 4,980.00 | 4,286.40 | 32,359 |
| 2022-02-24 | 5,110.00 | 5,140.00 | 4,930.00 | 4,965.00 | 4,273.49 | 14,242 |
| 2022-02-23 | 4,985.00 | 5,110.00 | 4,930.00 | 5,060.00 | 4,355.25 | 21,421 |
| 2022-02-22 | 4,905.00 | 5,090.00 | 4,835.00 | 5,030.00 | 4,329.43 | 36,760 |
| 2022-02-21 | 5,020.00 | 5,070.00 | 4,950.00 | 5,040.00 | 4,338.04 | 7,333 |
| 2022-02-18 | 5,060.00 | 5,090.00 | 4,980.00 | 5,080.00 | 4,372.47 | 2,554 |
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.