Taekwang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 604,000.00 | 608,000.00 | 597,000.00 | 603,000.00 | 598,656.14 | 741 |
| 2023-08-01 | 596,000.00 | 612,000.00 | 593,000.00 | 612,000.00 | 607,591.30 | 1,151 |
| 2023-07-31 | 591,000.00 | 601,000.00 | 588,000.00 | 597,000.00 | 592,699.36 | 765 |
| 2023-07-28 | 590,000.00 | 593,000.00 | 583,000.00 | 590,000.00 | 585,749.78 | 680 |
| 2023-07-27 | 580,000.00 | 594,000.00 | 580,000.00 | 593,000.00 | 588,728.17 | 1,104 |
| 2023-07-26 | 594,000.00 | 598,000.00 | 571,000.00 | 577,000.00 | 572,843.43 | 1,581 |
| 2023-07-25 | 610,000.00 | 610,000.00 | 596,000.00 | 597,000.00 | 592,699.36 | 1,311 |
| 2023-07-24 | 627,000.00 | 628,000.00 | 605,000.00 | 610,000.00 | 605,605.71 | 1,504 |
| 2023-07-21 | 613,000.00 | 626,000.00 | 605,000.00 | 624,000.00 | 619,504.86 | 1,064 |
| 2023-07-20 | 610,000.00 | 615,000.00 | 603,000.00 | 610,000.00 | 605,605.71 | 585 |
| 2023-07-19 | 615,000.00 | 615,000.00 | 607,000.00 | 610,000.00 | 605,605.71 | 471 |
| 2023-07-18 | 614,000.00 | 626,000.00 | 607,000.00 | 614,000.00 | 609,576.89 | 846 |
| 2023-07-17 | 623,000.00 | 629,000.00 | 613,000.00 | 617,000.00 | 612,555.28 | 806 |
| 2023-07-14 | 602,000.00 | 624,000.00 | 602,000.00 | 624,000.00 | 619,504.86 | 1,390 |
| 2023-07-13 | 601,000.00 | 606,000.00 | 600,000.00 | 602,000.00 | 597,663.34 | 563 |
| 2023-07-12 | 600,000.00 | 602,000.00 | 597,000.00 | 601,000.00 | 596,670.54 | 580 |
| 2023-07-11 | 599,000.00 | 603,000.00 | 592,000.00 | 598,000.00 | 593,692.15 | 763 |
| 2023-07-10 | 603,000.00 | 606,000.00 | 600,000.00 | 601,000.00 | 596,670.54 | 633 |
| 2023-07-07 | 608,000.00 | 608,000.00 | 598,000.00 | 605,000.00 | 600,641.73 | 1,260 |
| 2023-07-06 | 622,000.00 | 622,000.00 | 605,000.00 | 614,000.00 | 609,576.89 | 2,579 |
| 2023-07-05 | 627,000.00 | 629,000.00 | 622,000.00 | 623,000.00 | 618,512.06 | 958 |
| 2023-07-04 | 632,000.00 | 636,000.00 | 627,000.00 | 627,000.00 | 622,483.24 | 693 |
| 2023-07-03 | 633,000.00 | 639,000.00 | 631,000.00 | 637,000.00 | 632,411.21 | 549 |
| 2023-06-30 | 641,000.00 | 643,000.00 | 628,000.00 | 633,000.00 | 628,440.02 | 725 |
| 2023-06-29 | 657,000.00 | 679,000.00 | 639,000.00 | 640,000.00 | 635,389.60 | 1,148 |
| 2023-06-28 | 638,000.00 | 664,000.00 | 638,000.00 | 659,000.00 | 654,252.72 | 1,470 |
| 2023-06-27 | 626,000.00 | 644,000.00 | 623,000.00 | 640,000.00 | 635,389.60 | 714 |
| 2023-06-26 | 623,000.00 | 637,000.00 | 615,000.00 | 628,000.00 | 623,476.04 | 980 |
| 2023-06-23 | 632,000.00 | 635,000.00 | 623,000.00 | 623,000.00 | 618,512.06 | 1,043 |
| 2023-06-22 | 628,000.00 | 642,000.00 | 620,000.00 | 631,000.00 | 626,454.43 | 1,252 |
| 2023-06-21 | 632,000.00 | 632,000.00 | 620,000.00 | 627,000.00 | 622,483.24 | 1,733 |
| 2023-06-20 | 639,000.00 | 644,000.00 | 635,000.00 | 635,000.00 | 630,425.61 | 1,118 |
| 2023-06-19 | 650,000.00 | 654,000.00 | 637,000.00 | 642,000.00 | 637,375.19 | 1,595 |
| 2023-06-16 | 653,000.00 | 653,000.00 | 649,000.00 | 650,000.00 | 645,317.56 | 814 |
| 2023-06-15 | 652,000.00 | 655,000.00 | 648,000.00 | 652,000.00 | 647,303.15 | 849 |
| 2023-06-14 | 656,000.00 | 656,000.00 | 651,000.00 | 656,000.00 | 651,274.34 | 540 |
| 2023-06-13 | 660,000.00 | 661,000.00 | 654,000.00 | 655,000.00 | 650,281.54 | 399 |
| 2023-06-12 | 661,000.00 | 662,000.00 | 650,000.00 | 660,000.00 | 655,245.52 | 914 |
| 2023-06-09 | 664,000.00 | 664,000.00 | 657,000.00 | 661,000.00 | 656,238.32 | 381 |
| 2023-06-08 | 668,000.00 | 669,000.00 | 660,000.00 | 661,000.00 | 656,238.32 | 575 |
| 2023-06-07 | 661,000.00 | 670,000.00 | 661,000.00 | 663,000.00 | 658,223.91 | 544 |
| 2023-06-05 | 652,000.00 | 665,000.00 | 652,000.00 | 662,000.00 | 657,231.11 | 674 |
| 2023-06-02 | 648,000.00 | 654,000.00 | 645,000.00 | 650,000.00 | 645,317.56 | 812 |
| 2023-06-01 | 650,000.00 | 652,000.00 | 648,000.00 | 648,000.00 | 643,331.97 | 848 |
| 2023-05-31 | 655,000.00 | 658,000.00 | 651,000.00 | 651,000.00 | 646,310.35 | 1,837 |
| 2023-05-30 | 664,000.00 | 664,000.00 | 655,000.00 | 658,000.00 | 653,259.93 | 686 |
| 2023-05-26 | 666,000.00 | 666,000.00 | 657,000.00 | 658,000.00 | 653,259.93 | 1,559 |
| 2023-05-25 | 667,000.00 | 667,000.00 | 662,000.00 | 666,000.00 | 661,202.30 | 1,019 |
| 2023-05-24 | 672,000.00 | 672,000.00 | 665,000.00 | 671,000.00 | 666,166.28 | 1,781 |
| 2023-05-23 | 676,000.00 | 676,000.00 | 671,000.00 | 675,000.00 | 670,137.46 | 793 |
| 2023-05-22 | 673,000.00 | 678,000.00 | 672,000.00 | 674,000.00 | 669,144.67 | 836 |
| 2023-05-19 | 672,000.00 | 677,000.00 | 671,000.00 | 673,000.00 | 668,151.87 | 494 |
| 2023-05-18 | 670,000.00 | 673,000.00 | 669,000.00 | 672,000.00 | 667,159.08 | 556 |
| 2023-05-17 | 677,000.00 | 677,000.00 | 670,000.00 | 670,000.00 | 665,173.48 | 1,062 |
| 2023-05-16 | 685,000.00 | 685,000.00 | 674,000.00 | 675,000.00 | 670,137.46 | 1,274 |
| 2023-05-15 | 690,000.00 | 693,000.00 | 684,000.00 | 687,000.00 | 682,051.02 | 834 |
| 2023-05-12 | 695,000.00 | 697,000.00 | 690,000.00 | 692,000.00 | 687,015.00 | 712 |
| 2023-05-11 | 698,000.00 | 701,000.00 | 693,000.00 | 695,000.00 | 689,993.39 | 708 |
| 2023-05-10 | 703,000.00 | 703,000.00 | 694,000.00 | 698,000.00 | 692,971.78 | 1,087 |
| 2023-05-09 | 698,000.00 | 718,000.00 | 696,000.00 | 703,000.00 | 697,935.76 | 950 |
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.