Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 001420.KO stock page

Tae Won Mulsan historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-233,395.003,590.003,360.003,430.003,245.095,719
2025-10-223,395.003,395.003,340.003,340.003,159.953,958
2025-10-213,395.003,395.003,310.003,390.003,207.255,803
2025-10-203,315.003,315.003,300.003,310.003,131.56514
2025-10-173,280.003,315.003,280.003,315.003,136.29985
2025-10-163,320.003,340.003,280.003,315.003,136.295,514
2025-10-153,365.003,365.003,295.003,305.003,126.832,056
2025-10-143,330.003,330.003,295.003,300.003,122.10859
2025-10-133,300.003,400.003,300.003,330.003,150.491,913
2025-10-103,400.003,400.003,305.003,340.003,159.952,054
2025-10-023,330.003,400.003,305.003,350.003,169.415,160
2025-10-013,400.003,400.003,305.003,330.003,150.496,819
2025-09-303,400.003,400.003,275.003,375.003,193.069,277
2025-09-293,320.003,320.003,305.003,320.003,141.024,407
2025-09-263,325.003,325.003,305.003,320.003,141.02917
2025-09-253,360.003,360.003,320.003,325.003,145.75717
2025-09-243,310.003,325.003,300.003,320.003,141.022,268
2025-09-233,355.003,360.003,325.003,345.003,164.68694
2025-09-223,315.003,350.003,305.003,345.003,164.682,858
2025-09-193,385.003,395.003,340.003,350.003,169.414,168
2025-09-183,385.003,410.003,345.003,390.003,207.253,272
2025-09-173,330.003,380.003,310.003,380.003,197.796,614
2025-09-163,415.003,415.003,330.003,350.003,169.418,248
2025-09-153,420.003,425.003,360.003,375.003,193.063,834
2025-09-123,365.003,485.003,355.003,420.003,235.636,596
2025-09-113,385.003,395.003,350.003,395.003,211.986,233
2025-09-103,460.003,460.003,380.003,395.003,211.9812,285
2025-09-093,535.003,535.003,410.003,460.003,273.484,692
2025-09-083,590.003,655.003,490.003,535.003,344.439,300
2025-09-053,520.003,650.003,475.003,600.003,405.936,072
2025-09-043,530.003,645.003,470.003,520.003,330.2422,801
2025-09-033,545.003,700.003,510.003,530.003,339.705,892
2025-09-023,510.003,545.003,480.003,545.003,353.893,938
2025-09-013,560.003,560.003,490.003,530.003,339.70632
2025-08-293,560.003,650.003,510.003,560.003,368.098,504
2025-08-283,530.003,595.003,495.003,555.003,363.365,267
2025-08-273,500.003,565.003,470.003,565.003,372.822,543
2025-08-263,505.003,650.003,460.003,480.003,292.408,363
2025-08-253,555.003,750.003,470.003,485.003,297.1319,966
2025-08-223,520.003,795.003,495.003,540.003,349.1619,282
2025-08-213,535.003,770.003,495.003,535.003,344.433,292
2025-08-203,480.003,562.003,480.003,555.003,363.362,859
2025-08-193,780.003,780.003,480.003,480.003,292.409,705
2025-08-183,550.003,550.003,505.003,545.003,353.891,752
2025-08-143,590.003,600.003,545.003,545.003,353.892,798
2025-08-133,655.003,655.003,590.003,590.003,396.473,015
2025-08-123,620.003,655.003,580.003,655.003,457.975,676
2025-08-113,690.003,695.003,600.003,615.003,420.123,851
2025-08-083,740.003,775.003,665.003,685.003,486.355,907
2025-08-073,775.003,775.003,705.003,740.003,538.383,727
2025-08-063,680.003,795.003,680.003,770.003,566.773,493
2025-08-053,725.003,765.003,655.003,680.003,481.625,712
2025-08-043,755.003,755.003,665.003,750.003,547.843,278
2025-08-013,675.003,755.003,630.003,755.003,552.576,066
2025-07-313,780.003,780.003,675.003,675.003,476.893,854
2025-07-303,770.003,790.003,760.003,780.003,576.23919
2025-07-293,790.003,790.003,685.003,790.003,585.699,065
2025-07-283,865.003,970.003,710.003,750.003,547.8427,198
2025-07-253,890.003,890.003,785.003,865.003,656.641,503
2025-07-243,905.003,905.003,800.003,830.003,623.532,843
← NewerPage 5 of 21 · 1,226 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.