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
2025-01-223,670.003,670.003,600.003,635.003,439.041,632
2025-01-213,600.003,670.003,535.003,620.003,424.851,118
2025-01-203,625.003,665.003,535.003,535.003,344.433,911
2025-01-173,610.003,665.003,610.003,665.003,467.432,074
2025-01-163,650.003,650.003,610.003,650.003,453.231,191
2025-01-153,540.003,650.003,505.003,650.003,453.231,031
2025-01-143,575.003,580.003,540.003,570.003,377.551,439
2025-01-133,610.003,610.003,530.003,595.003,401.20756
2025-01-103,615.003,630.003,590.003,630.003,434.311,873
2025-01-093,665.003,665.003,645.003,665.003,467.43707
2025-01-083,885.003,885.003,630.003,685.003,486.353,783
2025-01-073,820.003,885.003,780.003,825.003,618.80940
2025-01-063,885.003,885.003,750.003,820.003,614.072,965
2025-01-033,790.003,835.003,790.003,830.003,623.531,155
2025-01-023,680.003,830.003,670.003,830.003,623.53638
2024-12-303,610.003,700.003,575.003,700.003,500.544,687
2024-12-273,745.003,805.003,610.003,610.003,415.396,884
2024-12-263,720.003,835.003,580.003,820.003,424.858,035
2024-12-243,670.003,770.003,560.003,720.003,335.207,984
2024-12-233,570.003,610.003,525.003,610.003,236.573,089
2024-12-203,505.003,570.003,505.003,570.003,200.712,002
2024-12-193,555.003,575.003,500.003,550.003,182.782,055
2024-12-183,460.003,555.003,425.003,555.003,187.265,066
2024-12-173,525.003,620.003,420.003,460.003,102.092,584
2024-12-163,620.003,620.003,525.003,525.003,160.37926
2024-12-133,500.003,580.003,500.003,575.003,205.20970
2024-12-123,485.003,615.003,425.003,500.003,137.953,815
2024-12-113,260.003,470.003,260.003,455.003,097.615,618
2024-12-103,325.003,375.003,130.003,260.002,922.784,755
2024-12-093,400.003,925.002,790.003,275.002,936.2395,375
2024-12-063,540.003,540.003,295.003,430.003,075.193,227
2024-12-053,395.003,455.003,395.003,440.003,084.161,114
2024-12-043,360.003,450.003,300.003,395.003,043.814,764
2024-12-033,370.003,425.003,370.003,405.003,052.782,082
2024-12-023,535.003,565.003,370.003,370.003,021.4022,817
2024-11-293,680.003,795.003,600.003,605.003,232.094,524
2024-11-283,770.003,865.003,705.003,720.003,335.202,204
2024-11-273,780.003,790.003,760.003,780.003,388.99704
2024-11-263,810.003,810.003,800.003,800.003,406.921,084
2024-11-253,890.003,890.003,810.003,830.003,433.822,677
2024-11-223,865.003,980.003,865.003,890.003,487.611,830
2024-11-213,850.003,900.003,810.003,900.003,496.582,005
2024-11-203,740.003,850.003,740.003,850.003,451.752,336
2024-11-193,675.003,795.003,630.003,795.003,402.441,694
2024-11-183,560.003,685.003,560.003,675.003,294.851,316
2024-11-153,620.003,675.003,510.003,560.003,191.754,016
2024-11-143,510.003,675.003,510.003,675.003,294.851,905
2024-11-133,530.003,565.003,525.003,535.003,169.332,974
2024-11-123,650.003,675.003,565.003,565.003,196.232,954
2024-11-113,720.003,720.003,630.003,685.003,303.82987
2024-11-083,785.003,930.003,660.003,660.003,281.408,478
2024-11-073,710.003,770.003,685.003,770.003,380.02771
2024-11-063,740.003,990.003,710.003,710.003,326.237,643
2024-11-053,640.003,820.003,620.003,740.003,353.133,478
2024-11-043,670.003,700.003,640.003,640.003,263.4716,016
2024-11-013,730.003,730.003,585.003,725.003,339.689,219
2024-10-313,725.003,755.003,660.003,740.003,353.13805
2024-10-303,775.003,775.003,675.003,770.003,380.022,011
2024-10-293,800.003,800.003,735.003,775.003,384.511,093
2024-10-283,745.003,800.003,710.003,800.003,406.921,049
← NewerPage 8 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.