Taekwang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 695,000.00 | 703,000.00 | 694,000.00 | 700,000.00 | 694,957.37 | 785 |
| 2023-05-04 | 695,000.00 | 700,000.00 | 693,000.00 | 697,000.00 | 691,978.98 | 869 |
| 2023-05-03 | 699,000.00 | 700,000.00 | 695,000.00 | 697,000.00 | 691,978.98 | 508 |
| 2023-05-02 | 695,000.00 | 701,000.00 | 694,000.00 | 700,000.00 | 694,957.37 | 982 |
| 2023-04-28 | 697,000.00 | 702,000.00 | 694,000.00 | 698,000.00 | 692,971.78 | 686 |
| 2023-04-27 | 705,000.00 | 705,000.00 | 695,000.00 | 697,000.00 | 691,978.98 | 529 |
| 2023-04-26 | 702,000.00 | 706,000.00 | 697,000.00 | 703,000.00 | 697,935.76 | 1,052 |
| 2023-04-25 | 709,000.00 | 713,000.00 | 702,000.00 | 704,000.00 | 698,928.56 | 726 |
| 2023-04-24 | 717,000.00 | 718,000.00 | 707,000.00 | 711,000.00 | 705,878.13 | 933 |
| 2023-04-21 | 721,000.00 | 725,000.00 | 717,000.00 | 717,000.00 | 711,834.91 | 545 |
| 2023-04-20 | 725,000.00 | 727,000.00 | 718,000.00 | 721,000.00 | 715,806.09 | 521 |
| 2023-04-19 | 717,000.00 | 727,000.00 | 717,000.00 | 727,000.00 | 721,762.87 | 761 |
| 2023-04-18 | 722,000.00 | 724,000.00 | 717,000.00 | 717,000.00 | 711,834.91 | 716 |
| 2023-04-17 | 725,000.00 | 728,000.00 | 717,000.00 | 721,000.00 | 715,806.09 | 554 |
| 2023-04-14 | 725,000.00 | 733,000.00 | 721,000.00 | 723,000.00 | 717,791.68 | 589 |
| 2023-04-13 | 714,000.00 | 730,000.00 | 712,000.00 | 720,000.00 | 714,813.30 | 686 |
| 2023-04-12 | 718,000.00 | 721,000.00 | 714,000.00 | 715,000.00 | 709,849.31 | 676 |
| 2023-04-11 | 708,000.00 | 718,000.00 | 708,000.00 | 718,000.00 | 712,827.70 | 477 |
| 2023-04-10 | 715,000.00 | 717,000.00 | 711,000.00 | 712,000.00 | 706,870.93 | 719 |
| 2023-04-07 | 718,000.00 | 722,000.00 | 710,000.00 | 720,000.00 | 714,813.30 | 901 |
| 2023-04-06 | 726,000.00 | 726,000.00 | 717,000.00 | 720,000.00 | 714,813.30 | 757 |
| 2023-04-05 | 736,000.00 | 738,000.00 | 728,000.00 | 730,000.00 | 724,741.26 | 851 |
| 2023-04-04 | 722,000.00 | 736,000.00 | 717,000.00 | 734,000.00 | 728,712.44 | 1,108 |
| 2023-04-03 | 718,000.00 | 723,000.00 | 718,000.00 | 723,000.00 | 717,791.68 | 661 |
| 2023-03-31 | 720,000.00 | 730,000.00 | 718,000.00 | 721,000.00 | 715,806.09 | 757 |
| 2023-03-30 | 715,000.00 | 726,000.00 | 710,000.00 | 725,000.00 | 719,777.28 | 833 |
| 2023-03-29 | 717,000.00 | 720,000.00 | 712,000.00 | 716,000.00 | 710,842.11 | 342 |
| 2023-03-28 | 705,000.00 | 717,000.00 | 704,000.00 | 717,000.00 | 711,834.91 | 580 |
| 2023-03-27 | 713,000.00 | 713,000.00 | 700,000.00 | 704,000.00 | 698,928.56 | 868 |
| 2023-03-24 | 711,000.00 | 711,000.00 | 707,000.00 | 711,000.00 | 705,878.13 | 677 |
| 2023-03-23 | 715,000.00 | 717,000.00 | 711,000.00 | 711,000.00 | 705,878.13 | 957 |
| 2023-03-22 | 723,000.00 | 725,000.00 | 718,000.00 | 718,000.00 | 712,827.70 | 780 |
| 2023-03-21 | 721,000.00 | 723,000.00 | 716,000.00 | 720,000.00 | 714,813.30 | 1,007 |
| 2023-03-20 | 714,000.00 | 727,000.00 | 714,000.00 | 717,000.00 | 711,834.91 | 781 |
| 2023-03-17 | 721,000.00 | 729,000.00 | 714,000.00 | 714,000.00 | 708,856.52 | 4,724 |
| 2023-03-16 | 721,000.00 | 730,000.00 | 718,000.00 | 720,000.00 | 714,813.30 | 934 |
| 2023-03-15 | 729,000.00 | 734,000.00 | 721,000.00 | 726,000.00 | 720,770.07 | 1,221 |
| 2023-03-14 | 737,000.00 | 738,000.00 | 718,000.00 | 719,000.00 | 713,820.50 | 1,609 |
| 2023-03-13 | 748,000.00 | 748,000.00 | 727,000.00 | 736,000.00 | 730,698.04 | 915 |
| 2023-03-10 | 749,000.00 | 751,000.00 | 740,000.00 | 741,000.00 | 735,662.02 | 974 |
| 2023-03-09 | 767,000.00 | 767,000.00 | 752,000.00 | 755,000.00 | 749,561.16 | 1,191 |
| 2023-03-08 | 782,000.00 | 782,000.00 | 760,000.00 | 767,000.00 | 761,474.72 | 955 |
| 2023-03-07 | 781,000.00 | 785,000.00 | 777,000.00 | 782,000.00 | 776,366.66 | 894 |
| 2023-03-06 | 786,000.00 | 787,000.00 | 778,000.00 | 782,000.00 | 776,366.66 | 719 |
| 2023-03-03 | 790,000.00 | 791,000.00 | 782,000.00 | 785,000.00 | 779,345.05 | 627 |
| 2023-03-02 | 782,000.00 | 787,000.00 | 777,000.00 | 787,000.00 | 781,330.64 | 798 |
| 2023-02-28 | 792,000.00 | 797,000.00 | 776,000.00 | 782,000.00 | 776,366.66 | 778 |
| 2023-02-27 | 790,000.00 | 793,000.00 | 776,000.00 | 782,000.00 | 776,366.66 | 818 |
| 2023-02-24 | 795,000.00 | 798,000.00 | 776,000.00 | 786,000.00 | 780,337.85 | 792 |
| 2023-02-23 | 802,000.00 | 806,000.00 | 792,000.00 | 796,000.00 | 790,265.81 | 584 |
| 2023-02-22 | 811,000.00 | 818,000.00 | 794,000.00 | 809,000.00 | 803,172.16 | 1,102 |
| 2023-02-21 | 831,000.00 | 866,000.00 | 817,000.00 | 820,000.00 | 814,092.92 | 3,981 |
| 2023-02-20 | 761,000.00 | 827,000.00 | 760,000.00 | 818,000.00 | 812,107.33 | 2,847 |
| 2023-02-17 | 737,000.00 | 761,000.00 | 730,000.00 | 755,000.00 | 749,561.16 | 1,368 |
| 2023-02-16 | 732,000.00 | 737,000.00 | 728,000.00 | 737,000.00 | 731,690.83 | 616 |
| 2023-02-15 | 736,000.00 | 736,000.00 | 725,000.00 | 728,000.00 | 722,755.67 | 675 |
| 2023-02-14 | 741,000.00 | 743,000.00 | 733,000.00 | 733,000.00 | 727,719.65 | 702 |
| 2023-02-13 | 740,000.00 | 741,000.00 | 732,000.00 | 739,000.00 | 733,676.42 | 387 |
| 2023-02-10 | 738,000.00 | 738,000.00 | 725,000.00 | 735,000.00 | 729,705.24 | 748 |
| 2023-02-09 | 730,000.00 | 740,000.00 | 727,000.00 | 733,000.00 | 727,719.65 | 622 |
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.