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
2024-10-253,745.003,800.003,740.003,800.003,406.92963
2024-10-243,765.003,800.003,740.003,800.003,406.923,439
2024-10-233,775.003,800.003,740.003,800.003,406.921,222
2024-10-223,830.003,830.003,680.003,800.003,406.921,504
2024-10-213,755.003,865.003,660.003,835.003,438.304,822
2024-10-183,820.003,820.003,710.003,810.003,415.892,403
2024-10-173,760.003,820.003,760.003,820.003,424.852,061
2024-10-163,790.003,825.003,725.003,760.003,371.061,798
2024-10-153,695.003,840.003,695.003,825.003,429.3310,083
2024-10-143,670.003,685.003,650.003,685.003,303.82448
2024-10-113,600.003,750.003,600.003,700.003,317.26594
2024-10-103,720.003,720.003,615.003,650.003,272.443,076
2024-10-083,695.003,745.003,685.003,720.003,335.20253
2024-10-073,640.003,790.003,640.003,745.003,357.61908
2024-10-043,705.003,705.003,615.003,625.003,250.021,691
2024-10-023,665.003,850.003,665.003,690.003,308.305,037
2024-09-303,680.003,695.003,645.003,645.003,267.953,873
2024-09-273,880.003,880.003,685.003,700.003,317.267,088
2024-09-263,645.003,680.003,575.003,655.003,276.92990
2024-09-253,575.003,670.003,575.003,625.003,250.021,156
2024-09-243,540.003,570.003,520.003,550.003,182.782,371
2024-09-233,540.003,925.003,485.003,570.003,200.7121,879
2024-09-203,550.003,550.003,475.003,505.003,142.44715
2024-09-193,530.003,530.003,460.003,475.003,115.542,996
2024-09-133,530.003,540.003,480.003,530.003,164.853,959
2024-09-123,485.003,540.003,485.003,515.003,151.40195
2024-09-113,650.003,650.003,455.003,485.003,124.5010,505
2024-09-103,600.003,650.003,600.003,650.003,272.44418
2024-09-093,605.003,635.003,545.003,600.003,227.612,642
2024-09-063,610.003,645.003,585.003,640.003,263.473,711
2024-09-053,645.003,690.003,645.003,690.003,308.304,030
2024-09-043,695.003,730.003,565.003,650.003,272.443,021
2024-09-033,670.003,740.003,670.003,730.003,344.16918
2024-09-023,680.003,715.003,670.003,710.003,326.236,213
2024-08-303,760.003,760.003,680.003,680.003,299.333,343
2024-08-293,690.003,795.003,690.003,795.003,402.441,192
2024-08-283,750.003,750.003,700.003,710.003,326.231,665
2024-08-273,720.003,780.003,705.003,720.003,335.202,329
2024-08-263,740.003,760.003,725.003,755.003,366.581,955
2024-08-233,770.003,770.003,720.003,740.003,353.13461
2024-08-223,740.003,945.003,715.003,770.003,380.025,242
2024-08-213,790.003,790.003,705.003,745.003,357.616,434
2024-08-203,800.003,800.003,775.003,790.003,397.962,656
2024-08-193,845.003,890.003,785.003,800.003,406.925,549
2024-08-163,990.004,055.003,765.003,950.003,541.405,428
2024-08-143,985.003,995.003,940.003,990.003,577.271,556
2024-08-133,965.003,995.003,890.003,995.003,581.751,729
2024-08-123,985.003,985.003,905.003,945.003,536.921,444
2024-08-093,825.003,985.003,825.003,985.003,572.781,836
2024-08-083,830.003,865.003,750.003,820.003,424.851,622
2024-08-073,615.003,830.003,610.003,830.003,433.825,251
2024-08-063,295.003,690.003,295.003,650.003,272.4411,658
2024-08-053,960.003,960.003,500.003,625.003,250.0220,916
2024-08-024,035.004,070.003,995.003,995.003,581.752,076
2024-08-014,070.004,155.004,070.004,070.003,648.993,951
2024-07-314,105.004,230.004,050.004,050.003,631.0616,798
2024-07-304,115.004,200.004,075.004,135.003,707.272,241
2024-07-294,055.004,190.004,030.004,160.003,729.683,928
2024-07-264,030.004,070.003,905.004,065.003,644.516,155
2024-07-254,155.004,175.004,040.004,040.003,622.096,271
← NewerPage 9 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.