Taekwang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 652,000.00 | 654,000.00 | 644,000.00 | 650,000.00 | 647,192.70 | 517 |
| 2024-04-25 | 629,000.00 | 659,000.00 | 626,000.00 | 651,000.00 | 648,188.38 | 1,147 |
| 2024-04-24 | 627,000.00 | 633,000.00 | 626,000.00 | 629,000.00 | 626,283.40 | 439 |
| 2024-04-23 | 633,000.00 | 640,000.00 | 625,000.00 | 626,000.00 | 623,296.36 | 538 |
| 2024-04-22 | 624,000.00 | 651,000.00 | 623,000.00 | 631,000.00 | 628,274.76 | 596 |
| 2024-04-19 | 626,000.00 | 627,000.00 | 614,000.00 | 622,000.00 | 619,313.63 | 525 |
| 2024-04-18 | 622,000.00 | 628,000.00 | 622,000.00 | 623,000.00 | 620,309.31 | 447 |
| 2024-04-17 | 630,000.00 | 636,000.00 | 621,000.00 | 621,000.00 | 618,317.95 | 476 |
| 2024-04-16 | 647,000.00 | 647,000.00 | 627,000.00 | 634,000.00 | 631,261.81 | 826 |
| 2024-04-15 | 637,000.00 | 655,000.00 | 628,000.00 | 648,000.00 | 645,201.34 | 853 |
| 2024-04-12 | 653,000.00 | 663,000.00 | 637,000.00 | 640,000.00 | 637,235.89 | 1,046 |
| 2024-04-11 | 674,000.00 | 674,000.00 | 652,000.00 | 658,000.00 | 655,158.15 | 1,605 |
| 2024-04-09 | 668,000.00 | 680,000.00 | 667,000.00 | 675,000.00 | 672,084.73 | 344 |
| 2024-04-08 | 678,000.00 | 687,000.00 | 662,000.00 | 669,000.00 | 666,110.64 | 1,390 |
| 2024-04-05 | 686,000.00 | 690,000.00 | 680,000.00 | 682,000.00 | 679,054.50 | 765 |
| 2024-04-04 | 698,000.00 | 705,000.00 | 690,000.00 | 691,000.00 | 688,015.63 | 843 |
| 2024-04-03 | 686,000.00 | 698,000.00 | 683,000.00 | 697,000.00 | 693,989.71 | 1,033 |
| 2024-04-02 | 713,000.00 | 713,000.00 | 685,000.00 | 694,000.00 | 691,002.67 | 3,105 |
| 2024-04-01 | 721,000.00 | 728,000.00 | 710,000.00 | 715,000.00 | 711,911.97 | 2,504 |
| 2024-03-29 | 770,000.00 | 795,000.00 | 711,000.00 | 725,000.00 | 721,868.78 | 5,852 |
| 2024-03-28 | 743,000.00 | 783,000.00 | 733,000.00 | 768,000.00 | 764,683.07 | 5,268 |
| 2024-03-27 | 717,000.00 | 721,000.00 | 709,000.00 | 713,000.00 | 709,920.61 | 1,036 |
| 2024-03-26 | 718,000.00 | 731,000.00 | 715,000.00 | 720,000.00 | 716,890.38 | 1,242 |
| 2024-03-25 | 722,000.00 | 728,000.00 | 719,000.00 | 723,000.00 | 719,877.42 | 367 |
| 2024-03-22 | 720,000.00 | 722,000.00 | 713,000.00 | 720,000.00 | 716,890.38 | 392 |
| 2024-03-21 | 725,000.00 | 725,000.00 | 713,000.00 | 717,000.00 | 713,903.34 | 1,074 |
| 2024-03-20 | 724,000.00 | 731,000.00 | 705,000.00 | 715,000.00 | 711,911.97 | 1,758 |
| 2024-03-19 | 736,000.00 | 739,000.00 | 720,000.00 | 723,000.00 | 719,877.42 | 1,707 |
| 2024-03-18 | 753,000.00 | 753,000.00 | 728,000.00 | 740,000.00 | 736,804.00 | 1,782 |
| 2024-03-15 | 749,000.00 | 772,000.00 | 740,000.00 | 753,000.00 | 749,747.85 | 1,724 |
| 2024-03-14 | 760,000.00 | 765,000.00 | 743,000.00 | 746,000.00 | 742,778.09 | 1,388 |
| 2024-03-13 | 748,000.00 | 772,000.00 | 746,000.00 | 755,000.00 | 751,739.22 | 1,859 |
| 2024-03-12 | 762,000.00 | 780,000.00 | 749,000.00 | 755,000.00 | 751,739.22 | 1,724 |
| 2024-03-11 | 779,000.00 | 796,000.00 | 764,000.00 | 764,000.00 | 760,700.35 | 1,486 |
| 2024-03-08 | 758,000.00 | 788,000.00 | 751,000.00 | 774,000.00 | 770,657.16 | 1,790 |
| 2024-03-07 | 751,000.00 | 770,000.00 | 735,000.00 | 757,000.00 | 753,730.58 | 1,753 |
| 2024-03-06 | 787,000.00 | 787,000.00 | 749,000.00 | 760,000.00 | 756,717.62 | 1,467 |
| 2024-03-05 | 789,000.00 | 796,000.00 | 773,000.00 | 776,000.00 | 772,648.52 | 986 |
| 2024-03-04 | 786,000.00 | 813,000.00 | 769,000.00 | 789,000.00 | 785,592.37 | 2,671 |
| 2024-02-29 | 776,000.00 | 790,000.00 | 761,000.00 | 786,000.00 | 782,605.33 | 1,960 |
| 2024-02-28 | 737,000.00 | 787,000.00 | 724,000.00 | 776,000.00 | 772,648.52 | 4,240 |
| 2024-02-27 | 760,000.00 | 760,000.00 | 713,000.00 | 733,000.00 | 729,834.23 | 3,886 |
| 2024-02-26 | 813,000.00 | 841,000.00 | 758,000.00 | 758,000.00 | 754,726.26 | 6,247 |
| 2024-02-23 | 828,000.00 | 828,000.00 | 799,000.00 | 813,000.00 | 809,488.72 | 2,857 |
| 2024-02-22 | 832,000.00 | 834,000.00 | 814,000.00 | 825,000.00 | 821,436.89 | 2,380 |
| 2024-02-21 | 861,000.00 | 861,000.00 | 818,000.00 | 831,000.00 | 827,410.98 | 4,619 |
| 2024-02-20 | 889,000.00 | 889,000.00 | 850,000.00 | 861,000.00 | 857,281.41 | 2,332 |
| 2024-02-19 | 904,000.00 | 915,000.00 | 860,000.00 | 880,000.00 | 876,199.35 | 2,974 |
| 2024-02-16 | 849,000.00 | 905,000.00 | 845,000.00 | 893,000.00 | 889,143.21 | 5,854 |
| 2024-02-15 | 888,000.00 | 888,000.00 | 833,000.00 | 834,000.00 | 830,398.02 | 3,377 |
| 2024-02-14 | 890,000.00 | 935,000.00 | 869,000.00 | 878,000.00 | 874,207.99 | 4,412 |
| 2024-02-13 | 871,000.00 | 926,000.00 | 870,000.00 | 902,000.00 | 898,104.34 | 4,608 |
| 2024-02-08 | 921,000.00 | 928,000.00 | 870,000.00 | 870,000.00 | 866,242.54 | 4,160 |
| 2024-02-07 | 818,000.00 | 924,000.00 | 808,000.00 | 918,000.00 | 914,035.23 | 10,710 |
| 2024-02-06 | 868,000.00 | 895,000.00 | 774,000.00 | 810,000.00 | 806,501.68 | 17,786 |
| 2024-02-05 | 899,000.00 | 910,000.00 | 886,000.00 | 899,000.00 | 895,117.29 | 2,760 |
| 2024-02-02 | 942,000.00 | 942,000.00 | 881,000.00 | 908,000.00 | 904,078.42 | 3,419 |
| 2024-02-01 | 950,000.00 | 950,000.00 | 912,000.00 | 943,000.00 | 938,927.26 | 4,531 |
| 2024-01-31 | 818,000.00 | 950,000.00 | 818,000.00 | 919,000.00 | 915,030.91 | 20,888 |
| 2024-01-30 | 844,000.00 | 994,000.00 | 801,000.00 | 823,000.00 | 819,445.53 | 36,331 |
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.