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
2025-04-233,775.003,820.003,650.003,780.003,576.234,624
2025-04-223,615.003,835.003,615.003,775.003,571.507,184
2025-04-213,620.003,665.003,620.003,655.003,457.971,428
2025-04-183,680.003,700.003,515.003,620.003,424.8515,149
2025-04-173,580.003,665.003,510.003,665.003,467.431,835
2025-04-163,600.003,675.003,530.003,530.003,339.706,160
2025-04-153,610.003,680.003,565.003,600.003,405.936,655
2025-04-143,490.003,680.003,470.003,610.003,415.3910,391
2025-04-113,575.003,575.003,485.003,490.003,301.862,806
2025-04-103,640.003,680.003,550.003,550.003,358.631,989
2025-04-093,665.003,665.003,510.003,590.003,396.473,608
2025-04-083,635.003,725.003,565.003,665.003,467.438,400
2025-04-073,590.003,675.003,515.003,675.003,476.897,206
2025-04-043,395.003,720.003,310.003,690.003,491.0812,456
2025-04-033,355.003,500.003,265.003,410.003,226.179,791
2025-04-023,400.003,400.003,340.003,340.003,159.952,181
2025-04-013,320.003,385.003,280.003,385.003,202.523,935
2025-03-313,280.003,320.003,255.003,320.003,141.022,148
2025-03-283,300.003,325.003,220.003,280.003,103.182,087
2025-03-273,295.003,345.003,285.003,310.003,131.562,962
2025-03-263,330.003,340.003,295.003,295.003,117.372,183
2025-03-253,325.003,330.003,285.003,330.003,150.491,125
2025-03-243,315.003,325.003,290.003,325.003,145.751,269
2025-03-213,335.003,335.003,255.003,300.003,122.103,679
2025-03-203,360.003,360.003,335.003,340.003,159.953,418
2025-03-193,390.003,445.003,350.003,350.003,169.412,584
2025-03-183,485.003,560.003,415.003,415.003,230.902,556
2025-03-173,470.003,600.003,470.003,530.003,339.70940
2025-03-143,500.003,520.003,445.003,510.003,320.78693
2025-03-133,515.003,530.003,500.003,525.003,334.971,658
2025-03-123,580.003,580.003,490.003,530.003,339.702,136
2025-03-113,615.003,615.003,505.003,555.003,363.362,562
2025-03-103,630.003,670.003,575.003,615.003,420.121,963
2025-03-073,600.003,670.003,600.003,670.003,472.169,511
2025-03-063,695.003,720.003,640.003,640.003,443.77789
2025-03-053,565.003,705.003,565.003,660.003,462.701,526
2025-03-043,605.003,640.003,555.003,605.003,410.661,787
2025-02-283,720.003,750.003,605.003,605.003,410.661,756
2025-02-273,735.003,895.003,705.003,720.003,519.465,767
2025-02-263,615.004,075.003,600.003,735.003,533.6541,053
2025-02-253,450.003,600.003,415.003,600.003,405.931,932
2025-02-243,335.003,450.003,295.003,450.003,264.022,233
2025-02-213,350.003,350.003,300.003,335.003,155.222,496
2025-02-203,255.003,375.003,255.003,300.003,122.109,257
2025-02-193,330.003,440.003,300.003,325.003,145.754,210
2025-02-183,400.003,415.003,325.003,325.003,145.752,448
2025-02-173,485.003,490.003,385.003,415.003,230.901,496
2025-02-143,520.003,530.003,425.003,485.003,297.131,396
2025-02-133,520.003,520.003,420.003,520.003,330.242,202
2025-02-123,615.003,615.003,415.003,525.003,334.973,363
2025-02-113,515.003,605.003,485.003,540.003,349.162,998
2025-02-103,465.003,515.003,460.003,515.003,325.513,259
2025-02-073,540.003,610.003,380.003,495.003,306.593,815
2025-02-063,495.003,595.003,495.003,505.003,316.051,217
2025-02-053,600.003,600.003,485.003,485.003,297.131,853
2025-02-043,630.003,630.003,545.003,625.003,429.582,333
2025-02-033,675.003,715.003,595.003,630.003,434.311,455
2025-01-313,720.003,785.003,565.003,675.003,476.895,385
2025-01-243,715.003,715.003,620.003,625.003,429.582,019
2025-01-233,635.003,715.003,500.003,670.003,472.164,236
← NewerPage 7 of 21 · 1,223 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.