Taekwang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 625,000.00 | 626,000.00 | 607,000.00 | 614,000.00 | 611,348.18 | 754 |
| 2024-07-24 | 619,000.00 | 630,000.00 | 617,000.00 | 624,000.00 | 621,304.99 | 335 |
| 2024-07-23 | 618,000.00 | 623,000.00 | 617,000.00 | 619,000.00 | 616,326.59 | 265 |
| 2024-07-22 | 639,000.00 | 639,000.00 | 616,000.00 | 619,000.00 | 616,326.59 | 667 |
| 2024-07-19 | 643,000.00 | 643,000.00 | 632,000.00 | 639,000.00 | 636,240.21 | 437 |
| 2024-07-18 | 650,000.00 | 658,000.00 | 637,000.00 | 646,000.00 | 643,209.98 | 458 |
| 2024-07-17 | 642,000.00 | 650,000.00 | 639,000.00 | 647,000.00 | 644,205.66 | 487 |
| 2024-07-16 | 646,000.00 | 646,000.00 | 639,000.00 | 642,000.00 | 639,227.25 | 408 |
| 2024-07-15 | 651,000.00 | 654,000.00 | 642,000.00 | 647,000.00 | 644,205.66 | 285 |
| 2024-07-12 | 648,000.00 | 660,000.00 | 641,000.00 | 651,000.00 | 648,188.38 | 956 |
| 2024-07-11 | 633,000.00 | 650,000.00 | 633,000.00 | 647,000.00 | 644,205.66 | 772 |
| 2024-07-10 | 630,000.00 | 638,000.00 | 622,000.00 | 638,000.00 | 635,244.53 | 803 |
| 2024-07-09 | 633,000.00 | 637,000.00 | 629,000.00 | 631,000.00 | 628,274.76 | 211 |
| 2024-07-08 | 637,000.00 | 637,000.00 | 628,000.00 | 633,000.00 | 630,266.12 | 156 |
| 2024-07-05 | 638,000.00 | 638,000.00 | 629,000.00 | 636,000.00 | 633,253.17 | 457 |
| 2024-07-04 | 625,000.00 | 639,000.00 | 617,000.00 | 638,000.00 | 635,244.53 | 533 |
| 2024-07-03 | 624,000.00 | 629,000.00 | 615,000.00 | 624,000.00 | 621,304.99 | 606 |
| 2024-07-02 | 620,000.00 | 624,000.00 | 617,000.00 | 620,000.00 | 617,322.27 | 414 |
| 2024-07-01 | 625,000.00 | 626,000.00 | 616,000.00 | 623,000.00 | 620,309.31 | 355 |
| 2024-06-28 | 631,000.00 | 634,000.00 | 624,000.00 | 625,000.00 | 622,300.68 | 598 |
| 2024-06-27 | 639,000.00 | 639,000.00 | 630,000.00 | 631,000.00 | 628,274.76 | 254 |
| 2024-06-26 | 633,000.00 | 640,000.00 | 631,000.00 | 636,000.00 | 633,253.17 | 249 |
| 2024-06-25 | 636,000.00 | 643,000.00 | 633,000.00 | 633,000.00 | 630,266.12 | 340 |
| 2024-06-24 | 651,000.00 | 651,000.00 | 636,000.00 | 639,000.00 | 636,240.21 | 440 |
| 2024-06-21 | 627,000.00 | 655,000.00 | 627,000.00 | 655,000.00 | 652,171.11 | 956 |
| 2024-06-20 | 627,000.00 | 632,000.00 | 625,000.00 | 630,000.00 | 627,279.08 | 304 |
| 2024-06-19 | 629,000.00 | 631,000.00 | 622,000.00 | 626,000.00 | 623,296.36 | 643 |
| 2024-06-18 | 641,000.00 | 641,000.00 | 623,000.00 | 629,000.00 | 626,283.40 | 873 |
| 2024-06-17 | 641,000.00 | 642,000.00 | 634,000.00 | 640,000.00 | 637,235.89 | 333 |
| 2024-06-14 | 650,000.00 | 650,000.00 | 640,000.00 | 641,000.00 | 638,231.57 | 488 |
| 2024-06-13 | 666,000.00 | 668,000.00 | 643,000.00 | 645,000.00 | 642,214.30 | 1,535 |
| 2024-06-12 | 682,000.00 | 682,000.00 | 663,000.00 | 666,000.00 | 663,123.60 | 832 |
| 2024-06-11 | 646,000.00 | 693,000.00 | 642,000.00 | 682,000.00 | 679,054.50 | 2,245 |
| 2024-06-10 | 644,000.00 | 650,000.00 | 639,000.00 | 644,000.00 | 641,218.62 | 365 |
| 2024-06-07 | 654,000.00 | 654,000.00 | 644,000.00 | 645,000.00 | 642,214.30 | 472 |
| 2024-06-05 | 653,000.00 | 654,000.00 | 643,000.00 | 654,000.00 | 651,175.43 | 662 |
| 2024-06-04 | 654,000.00 | 659,000.00 | 645,000.00 | 654,000.00 | 651,175.43 | 439 |
| 2024-06-03 | 650,000.00 | 655,000.00 | 647,000.00 | 654,000.00 | 651,175.43 | 274 |
| 2024-05-31 | 647,000.00 | 651,000.00 | 643,000.00 | 647,000.00 | 644,205.66 | 484 |
| 2024-05-30 | 652,000.00 | 655,000.00 | 642,000.00 | 643,000.00 | 640,222.94 | 437 |
| 2024-05-29 | 661,000.00 | 663,000.00 | 652,000.00 | 653,000.00 | 650,179.75 | 517 |
| 2024-05-28 | 657,000.00 | 661,000.00 | 654,000.00 | 661,000.00 | 658,145.19 | 453 |
| 2024-05-27 | 654,000.00 | 661,000.00 | 652,000.00 | 654,000.00 | 651,175.43 | 323 |
| 2024-05-24 | 653,000.00 | 661,000.00 | 651,000.00 | 656,000.00 | 653,166.79 | 401 |
| 2024-05-23 | 658,000.00 | 660,000.00 | 653,000.00 | 658,000.00 | 655,158.15 | 283 |
| 2024-05-22 | 653,000.00 | 663,000.00 | 651,000.00 | 657,000.00 | 654,162.47 | 293 |
| 2024-05-21 | 651,000.00 | 657,000.00 | 650,000.00 | 655,000.00 | 652,171.11 | 304 |
| 2024-05-20 | 657,000.00 | 661,000.00 | 653,000.00 | 654,000.00 | 651,175.43 | 303 |
| 2024-05-17 | 654,000.00 | 660,000.00 | 650,000.00 | 657,000.00 | 654,162.47 | 279 |
| 2024-05-16 | 655,000.00 | 660,000.00 | 642,000.00 | 653,000.00 | 650,179.75 | 702 |
| 2024-05-14 | 645,000.00 | 661,000.00 | 640,000.00 | 655,000.00 | 652,171.11 | 717 |
| 2024-05-13 | 653,000.00 | 655,000.00 | 642,000.00 | 649,000.00 | 646,197.02 | 693 |
| 2024-05-10 | 656,000.00 | 659,000.00 | 652,000.00 | 655,000.00 | 652,171.11 | 340 |
| 2024-05-09 | 660,000.00 | 661,000.00 | 653,000.00 | 654,000.00 | 651,175.43 | 286 |
| 2024-05-08 | 658,000.00 | 663,000.00 | 651,000.00 | 660,000.00 | 657,149.51 | 421 |
| 2024-05-07 | 654,000.00 | 661,000.00 | 649,000.00 | 661,000.00 | 658,145.19 | 499 |
| 2024-05-03 | 658,000.00 | 660,000.00 | 651,000.00 | 654,000.00 | 651,175.43 | 403 |
| 2024-05-02 | 668,000.00 | 669,000.00 | 657,000.00 | 658,000.00 | 655,158.15 | 500 |
| 2024-04-30 | 664,000.00 | 683,000.00 | 663,000.00 | 668,000.00 | 665,114.96 | 1,433 |
| 2024-04-29 | 656,000.00 | 661,000.00 | 645,000.00 | 658,000.00 | 655,158.15 | 757 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1,750.0000 KRW |
| 2024-12-27 | 1,750.0000 KRW |
| 2023-12-27 | 1,750.0000 KRW |
| 2022-12-28 | 1,750.0000 KRW |
| 2021-12-29 | 1,750.0000 KRW |
| 2020-12-29 | 1,550.0000 KRW |
| 2019-12-27 | 1,550.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.