Tae Won Mulsan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 5,140.00 | 5,230.00 | 4,955.00 | 5,060.00 | 4,355.25 | 20,286 |
| 2022-02-16 | 5,190.00 | 5,190.00 | 5,020.00 | 5,090.00 | 4,381.08 | 7,311 |
| 2022-02-15 | 4,935.00 | 5,140.00 | 4,890.00 | 5,010.00 | 4,312.22 | 16,735 |
| 2022-02-14 | 5,070.00 | 5,120.00 | 4,935.00 | 4,935.00 | 4,247.66 | 35,689 |
| 2022-02-11 | 5,310.00 | 5,310.00 | 5,150.00 | 5,250.00 | 4,518.79 | 11,587 |
| 2022-02-10 | 5,400.00 | 5,400.00 | 5,230.00 | 5,310.00 | 4,570.44 | 11,809 |
| 2022-02-09 | 5,300.00 | 5,390.00 | 5,210.00 | 5,340.00 | 4,596.26 | 14,083 |
| 2022-02-08 | 5,480.00 | 5,480.00 | 5,110.00 | 5,300.00 | 4,561.83 | 12,293 |
| 2022-02-07 | 5,170.00 | 5,340.00 | 5,160.00 | 5,280.00 | 4,544.61 | 23,924 |
| 2022-02-04 | 5,110.00 | 5,220.00 | 5,020.00 | 5,210.00 | 4,484.36 | 15,369 |
| 2022-02-03 | 5,070.00 | 5,200.00 | 5,030.00 | 5,100.00 | 4,389.68 | 27,217 |
| 2022-01-28 | 4,905.00 | 5,380.00 | 4,780.00 | 5,070.00 | 4,363.86 | 48,534 |
| 2022-01-27 | 4,950.00 | 5,080.00 | 4,740.00 | 4,900.00 | 4,217.54 | 29,710 |
| 2022-01-26 | 4,930.00 | 5,170.00 | 4,825.00 | 4,950.00 | 4,260.58 | 36,454 |
| 2022-01-25 | 5,090.00 | 5,400.00 | 4,930.00 | 4,970.00 | 4,277.79 | 38,004 |
| 2022-01-24 | 5,230.00 | 5,290.00 | 4,910.00 | 5,080.00 | 4,372.47 | 39,654 |
| 2022-01-21 | 5,380.00 | 5,380.00 | 5,250.00 | 5,350.00 | 4,604.86 | 20,644 |
| 2022-01-20 | 5,350.00 | 5,680.00 | 5,310.00 | 5,390.00 | 4,639.29 | 18,777 |
| 2022-01-19 | 5,380.00 | 5,500.00 | 5,350.00 | 5,350.00 | 4,604.86 | 15,452 |
| 2022-01-18 | 5,470.00 | 5,610.00 | 5,300.00 | 5,510.00 | 4,742.58 | 62,786 |
| 2022-01-17 | 5,540.00 | 5,570.00 | 5,360.00 | 5,440.00 | 4,682.33 | 56,487 |
| 2022-01-14 | 5,720.00 | 5,770.00 | 5,610.00 | 5,670.00 | 4,880.30 | 18,052 |
| 2022-01-13 | 5,770.00 | 5,880.00 | 5,630.00 | 5,720.00 | 4,923.33 | 26,029 |
| 2022-01-12 | 5,800.00 | 5,810.00 | 5,560.00 | 5,780.00 | 4,974.97 | 50,016 |
| 2022-01-11 | 5,930.00 | 5,990.00 | 5,580.00 | 5,780.00 | 4,974.97 | 145,956 |
| 2022-01-10 | 6,300.00 | 6,380.00 | 6,010.00 | 6,020.00 | 5,181.55 | 134,993 |
| 2022-01-07 | 6,050.00 | 6,440.00 | 5,900.00 | 6,440.00 | 5,543.05 | 229,438 |
| 2022-01-06 | 6,170.00 | 6,240.00 | 5,920.00 | 6,050.00 | 5,207.37 | 195,797 |
| 2022-01-05 | 5,930.00 | 6,470.00 | 5,830.00 | 6,400.00 | 5,508.62 | 562,985 |
| 2022-01-04 | 5,650.00 | 6,170.00 | 5,600.00 | 5,930.00 | 5,104.08 | 206,502 |
| 2022-01-03 | 5,950.00 | 5,950.00 | 5,650.00 | 5,650.00 | 4,863.08 | 70,749 |
| 2021-12-30 | 5,820.00 | 5,940.00 | 5,630.00 | 5,820.00 | 5,009.40 | 131,489 |
| 2021-12-29 | 5,550.00 | 6,500.00 | 5,470.00 | 5,830.00 | 5,018.01 | 759,726 |
| 2021-12-28 | 5,510.00 | 5,550.00 | 5,390.00 | 5,550.00 | 4,729.67 | 37,304 |
| 2021-12-27 | 5,520.00 | 5,570.00 | 5,440.00 | 5,510.00 | 4,695.58 | 27,880 |
| 2021-12-24 | 5,400.00 | 5,470.00 | 5,370.00 | 5,460.00 | 4,652.97 | 25,017 |
| 2021-12-23 | 5,450.00 | 5,490.00 | 5,310.00 | 5,430.00 | 4,627.41 | 26,499 |
| 2021-12-22 | 5,310.00 | 5,480.00 | 5,300.00 | 5,410.00 | 4,610.36 | 45,352 |
| 2021-12-21 | 5,270.00 | 5,340.00 | 5,220.00 | 5,300.00 | 4,516.62 | 14,083 |
| 2021-12-20 | 5,220.00 | 5,310.00 | 5,200.00 | 5,280.00 | 4,499.58 | 26,206 |
| 2021-12-17 | 5,270.00 | 5,330.00 | 5,210.00 | 5,270.00 | 4,491.05 | 19,421 |
| 2021-12-16 | 5,280.00 | 5,330.00 | 5,220.00 | 5,270.00 | 4,491.05 | 28,954 |
| 2021-12-15 | 5,360.00 | 5,390.00 | 5,250.00 | 5,270.00 | 4,491.05 | 25,113 |
| 2021-12-14 | 5,360.00 | 5,400.00 | 5,280.00 | 5,360.00 | 4,567.75 | 23,991 |
| 2021-12-13 | 5,400.00 | 5,520.00 | 5,300.00 | 5,360.00 | 4,567.75 | 15,706 |
| 2021-12-10 | 5,300.00 | 5,400.00 | 5,300.00 | 5,380.00 | 4,584.80 | 13,068 |
| 2021-12-09 | 5,250.00 | 5,350.00 | 5,250.00 | 5,300.00 | 4,516.62 | 8,525 |
| 2021-12-08 | 5,370.00 | 5,420.00 | 5,250.00 | 5,250.00 | 4,474.01 | 21,639 |
| 2021-12-07 | 5,410.00 | 5,420.00 | 5,230.00 | 5,330.00 | 4,542.19 | 32,655 |
| 2021-12-06 | 5,360.00 | 5,400.00 | 5,260.00 | 5,400.00 | 4,601.84 | 13,354 |
| 2021-12-03 | 5,410.00 | 5,430.00 | 5,290.00 | 5,370.00 | 4,576.27 | 21,954 |
| 2021-12-02 | 5,130.00 | 5,360.00 | 5,130.00 | 5,360.00 | 4,567.75 | 48,763 |
| 2021-12-01 | 5,160.00 | 5,290.00 | 5,070.00 | 5,280.00 | 4,499.58 | 43,589 |
| 2021-11-30 | 5,160.00 | 5,570.00 | 5,120.00 | 5,290.00 | 4,508.10 | 214,105 |
| 2021-11-29 | 5,130.00 | 5,260.00 | 5,110.00 | 5,200.00 | 4,431.40 | 43,610 |
| 2021-11-26 | 5,300.00 | 5,320.00 | 5,150.00 | 5,310.00 | 4,525.14 | 74,602 |
| 2021-11-25 | 5,350.00 | 5,380.00 | 5,210.00 | 5,340.00 | 4,550.71 | 25,408 |
| 2021-11-24 | 5,310.00 | 5,450.00 | 5,280.00 | 5,400.00 | 4,601.84 | 32,180 |
| 2021-11-23 | 5,030.00 | 5,530.00 | 4,975.00 | 5,370.00 | 4,576.27 | 192,566 |
| 2021-11-22 | 5,040.00 | 5,090.00 | 4,895.00 | 5,090.00 | 4,337.66 | 30,699 |
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.