Taekwang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 706,000.00 | 888,000.00 | 703,000.00 | 809,000.00 | 805,505.99 | 20,912 |
| 2024-01-26 | 639,000.00 | 700,000.00 | 639,000.00 | 689,000.00 | 686,024.27 | 8,168 |
| 2024-01-25 | 615,000.00 | 640,000.00 | 615,000.00 | 636,000.00 | 633,253.17 | 2,794 |
| 2024-01-24 | 584,000.00 | 629,000.00 | 584,000.00 | 618,000.00 | 615,330.91 | 3,063 |
| 2024-01-23 | 584,000.00 | 589,000.00 | 580,000.00 | 584,000.00 | 581,477.75 | 262 |
| 2024-01-22 | 585,000.00 | 586,000.00 | 575,000.00 | 584,000.00 | 581,477.75 | 379 |
| 2024-01-19 | 576,000.00 | 584,000.00 | 573,000.00 | 581,000.00 | 578,490.71 | 292 |
| 2024-01-18 | 581,000.00 | 586,000.00 | 576,000.00 | 579,000.00 | 576,499.35 | 241 |
| 2024-01-17 | 592,000.00 | 592,000.00 | 580,000.00 | 581,000.00 | 578,490.71 | 571 |
| 2024-01-16 | 587,000.00 | 595,000.00 | 585,000.00 | 595,000.00 | 592,430.24 | 338 |
| 2024-01-15 | 595,000.00 | 599,000.00 | 592,000.00 | 595,000.00 | 592,430.24 | 163 |
| 2024-01-12 | 598,000.00 | 600,000.00 | 592,000.00 | 597,000.00 | 594,421.61 | 191 |
| 2024-01-11 | 596,000.00 | 598,000.00 | 591,000.00 | 598,000.00 | 595,417.29 | 160 |
| 2024-01-10 | 599,000.00 | 601,000.00 | 593,000.00 | 595,000.00 | 592,430.24 | 166 |
| 2024-01-09 | 590,000.00 | 602,000.00 | 589,000.00 | 599,000.00 | 596,412.97 | 673 |
| 2024-01-08 | 593,000.00 | 595,000.00 | 587,000.00 | 589,000.00 | 586,456.16 | 385 |
| 2024-01-05 | 597,000.00 | 600,000.00 | 588,000.00 | 591,000.00 | 588,447.52 | 423 |
| 2024-01-04 | 596,000.00 | 606,000.00 | 590,000.00 | 595,000.00 | 592,430.24 | 745 |
| 2024-01-03 | 606,000.00 | 606,000.00 | 594,000.00 | 596,000.00 | 593,425.92 | 821 |
| 2024-01-02 | 610,000.00 | 613,000.00 | 601,000.00 | 612,000.00 | 609,356.82 | 237 |
| 2023-12-28 | 606,000.00 | 611,000.00 | 604,000.00 | 610,000.00 | 607,365.46 | 236 |
| 2023-12-27 | 606,000.00 | 606,000.00 | 600,000.00 | 606,000.00 | 603,382.74 | 332 |
| 2023-12-26 | 608,000.00 | 610,000.00 | 602,000.00 | 604,000.00 | 599,648.93 | 1,010 |
| 2023-12-22 | 614,000.00 | 614,000.00 | 603,000.00 | 606,000.00 | 601,634.52 | 448 |
| 2023-12-21 | 620,000.00 | 620,000.00 | 610,000.00 | 610,000.00 | 605,605.71 | 395 |
| 2023-12-20 | 620,000.00 | 623,000.00 | 615,000.00 | 620,000.00 | 615,533.67 | 593 |
| 2023-12-19 | 612,000.00 | 620,000.00 | 612,000.00 | 618,000.00 | 613,548.08 | 624 |
| 2023-12-18 | 606,000.00 | 613,000.00 | 606,000.00 | 610,000.00 | 605,605.71 | 325 |
| 2023-12-15 | 610,000.00 | 613,000.00 | 605,000.00 | 605,000.00 | 600,641.73 | 804 |
| 2023-12-14 | 614,000.00 | 615,000.00 | 598,000.00 | 609,000.00 | 604,612.91 | 3,801 |
| 2023-12-13 | 621,000.00 | 622,000.00 | 610,000.00 | 610,000.00 | 605,605.71 | 808 |
| 2023-12-12 | 625,000.00 | 630,000.00 | 617,000.00 | 619,000.00 | 614,540.88 | 617 |
| 2023-12-11 | 617,000.00 | 622,000.00 | 609,000.00 | 622,000.00 | 617,519.26 | 795 |
| 2023-12-08 | 614,000.00 | 622,000.00 | 609,000.00 | 619,000.00 | 614,540.88 | 705 |
| 2023-12-07 | 609,000.00 | 615,000.00 | 606,000.00 | 614,000.00 | 609,576.89 | 239 |
| 2023-12-06 | 614,000.00 | 616,000.00 | 610,000.00 | 612,000.00 | 607,591.30 | 355 |
| 2023-12-05 | 599,000.00 | 617,000.00 | 596,000.00 | 613,000.00 | 608,584.10 | 936 |
| 2023-12-04 | 596,000.00 | 600,000.00 | 594,000.00 | 599,000.00 | 594,684.95 | 228 |
| 2023-12-01 | 593,000.00 | 602,000.00 | 591,000.00 | 597,000.00 | 592,699.36 | 179 |
| 2023-11-30 | 594,000.00 | 595,000.00 | 590,000.00 | 594,000.00 | 589,720.97 | 297 |
| 2023-11-29 | 595,000.00 | 602,000.00 | 592,000.00 | 594,000.00 | 589,720.97 | 380 |
| 2023-11-28 | 601,000.00 | 605,000.00 | 595,000.00 | 602,000.00 | 597,663.34 | 480 |
| 2023-11-27 | 608,000.00 | 608,000.00 | 600,000.00 | 601,000.00 | 596,670.54 | 531 |
| 2023-11-24 | 614,000.00 | 615,000.00 | 605,000.00 | 611,000.00 | 606,598.51 | 661 |
| 2023-11-23 | 623,000.00 | 623,000.00 | 605,000.00 | 612,000.00 | 607,591.30 | 435 |
| 2023-11-22 | 613,000.00 | 617,000.00 | 611,000.00 | 614,000.00 | 609,576.89 | 138 |
| 2023-11-21 | 612,000.00 | 618,000.00 | 608,000.00 | 616,000.00 | 611,562.49 | 530 |
| 2023-11-20 | 607,000.00 | 616,000.00 | 607,000.00 | 615,000.00 | 610,569.69 | 375 |
| 2023-11-17 | 600,000.00 | 608,000.00 | 600,000.00 | 608,000.00 | 603,620.12 | 178 |
| 2023-11-16 | 605,000.00 | 612,000.00 | 603,000.00 | 604,000.00 | 599,648.93 | 370 |
| 2023-11-15 | 609,000.00 | 611,000.00 | 602,000.00 | 611,000.00 | 606,598.51 | 545 |
| 2023-11-14 | 610,000.00 | 613,000.00 | 598,000.00 | 602,000.00 | 597,663.34 | 628 |
| 2023-11-13 | 618,000.00 | 620,000.00 | 606,000.00 | 606,000.00 | 601,634.52 | 284 |
| 2023-11-10 | 616,000.00 | 618,000.00 | 612,000.00 | 618,000.00 | 613,548.08 | 209 |
| 2023-11-09 | 611,000.00 | 619,000.00 | 608,000.00 | 619,000.00 | 614,540.88 | 550 |
| 2023-11-08 | 612,000.00 | 618,000.00 | 606,000.00 | 610,000.00 | 605,605.71 | 714 |
| 2023-11-07 | 620,000.00 | 620,000.00 | 604,000.00 | 608,000.00 | 603,620.12 | 525 |
| 2023-11-06 | 604,000.00 | 624,000.00 | 597,000.00 | 620,000.00 | 615,533.67 | 1,630 |
| 2023-11-03 | 589,000.00 | 600,000.00 | 586,000.00 | 599,000.00 | 594,684.95 | 933 |
| 2023-11-02 | 586,000.00 | 592,000.00 | 580,000.00 | 588,000.00 | 583,764.19 | 836 |
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.