Tae Won Mulsan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 5,040.00 | 5,090.00 | 4,895.00 | 5,090.00 | 4,337.66 | 30,699 |
| 2021-11-19 | 5,070.00 | 5,120.00 | 5,040.00 | 5,040.00 | 4,295.05 | 20,197 |
| 2021-11-18 | 5,130.00 | 5,200.00 | 5,090.00 | 5,130.00 | 4,371.75 | 29,414 |
| 2021-11-17 | 5,350.00 | 5,350.00 | 5,140.00 | 5,180.00 | 4,414.36 | 27,978 |
| 2021-11-16 | 5,530.00 | 5,530.00 | 5,260.00 | 5,360.00 | 4,567.75 | 67,071 |
| 2021-11-15 | 5,320.00 | 5,670.00 | 5,240.00 | 5,530.00 | 4,712.62 | 107,998 |
| 2021-11-12 | 5,070.00 | 5,230.00 | 5,050.00 | 5,220.00 | 4,448.45 | 21,483 |
| 2021-11-11 | 5,080.00 | 5,230.00 | 5,010.00 | 5,120.00 | 4,363.23 | 42,543 |
| 2021-11-10 | 5,310.00 | 5,450.00 | 5,170.00 | 5,230.00 | 4,456.97 | 63,433 |
| 2021-11-09 | 5,310.00 | 5,400.00 | 5,150.00 | 5,310.00 | 4,525.14 | 100,678 |
| 2021-11-08 | 5,320.00 | 5,340.00 | 5,180.00 | 5,310.00 | 4,525.14 | 46,086 |
| 2021-11-05 | 5,380.00 | 5,480.00 | 5,310.00 | 5,400.00 | 4,601.84 | 36,461 |
| 2021-11-04 | 5,360.00 | 5,570.00 | 5,300.00 | 5,380.00 | 4,584.80 | 47,453 |
| 2021-11-03 | 5,450.00 | 5,540.00 | 5,320.00 | 5,360.00 | 4,567.75 | 24,049 |
| 2021-11-02 | 5,280.00 | 5,450.00 | 5,280.00 | 5,440.00 | 4,635.93 | 28,013 |
| 2021-11-01 | 5,310.00 | 5,380.00 | 5,110.00 | 5,270.00 | 4,491.05 | 68,584 |
| 2021-10-29 | 5,370.00 | 5,410.00 | 5,260.00 | 5,360.00 | 4,567.75 | 47,524 |
| 2021-10-28 | 5,420.00 | 5,570.00 | 5,340.00 | 5,380.00 | 4,584.80 | 13,359 |
| 2021-10-27 | 5,670.00 | 5,690.00 | 5,300.00 | 5,400.00 | 4,601.84 | 55,056 |
| 2021-10-26 | 5,520.00 | 5,740.00 | 5,450.00 | 5,670.00 | 4,831.93 | 105,431 |
| 2021-10-25 | 5,360.00 | 5,800.00 | 5,250.00 | 5,520.00 | 4,704.10 | 119,640 |
| 2021-10-22 | 5,040.00 | 5,410.00 | 5,040.00 | 5,370.00 | 4,576.27 | 125,733 |
| 2021-10-21 | 4,950.00 | 5,090.00 | 4,920.00 | 5,040.00 | 4,295.05 | 45,414 |
| 2021-10-20 | 5,010.00 | 5,020.00 | 4,905.00 | 4,950.00 | 4,218.35 | 21,793 |
| 2021-10-19 | 5,020.00 | 5,060.00 | 4,850.00 | 5,010.00 | 4,269.48 | 40,531 |
| 2021-10-18 | 4,950.00 | 5,060.00 | 4,885.00 | 5,020.00 | 4,278.01 | 27,903 |
| 2021-10-15 | 4,855.00 | 4,935.00 | 4,855.00 | 4,920.00 | 4,192.79 | 24,472 |
| 2021-10-14 | 4,780.00 | 4,905.00 | 4,780.00 | 4,825.00 | 4,111.83 | 15,443 |
← NewerPage 21 of 21 · 1,228 trading days
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.