Taekwang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 732,000.00 | 752,000.00 | 732,000.00 | 732,000.00 | 725,040.15 | 1,038 |
| 2022-11-10 | 733,000.00 | 733,000.00 | 720,000.00 | 728,000.00 | 721,078.18 | 720 |
| 2022-11-09 | 732,000.00 | 745,000.00 | 728,000.00 | 732,000.00 | 725,040.15 | 762 |
| 2022-11-08 | 726,000.00 | 733,000.00 | 715,000.00 | 732,000.00 | 725,040.15 | 957 |
| 2022-11-07 | 713,000.00 | 733,000.00 | 708,000.00 | 722,000.00 | 715,135.23 | 903 |
| 2022-11-04 | 705,000.00 | 712,000.00 | 701,000.00 | 712,000.00 | 705,230.31 | 583 |
| 2022-11-03 | 708,000.00 | 714,000.00 | 699,000.00 | 706,000.00 | 699,287.36 | 590 |
| 2022-11-02 | 705,000.00 | 717,000.00 | 703,000.00 | 710,000.00 | 703,249.33 | 726 |
| 2022-11-01 | 702,000.00 | 712,000.00 | 702,000.00 | 710,000.00 | 703,249.33 | 797 |
| 2022-10-31 | 705,000.00 | 705,000.00 | 700,000.00 | 703,000.00 | 696,315.88 | 1,025 |
| 2022-10-28 | 703,000.00 | 707,000.00 | 701,000.00 | 705,000.00 | 698,296.87 | 806 |
| 2022-10-27 | 699,000.00 | 707,000.00 | 698,000.00 | 705,000.00 | 698,296.87 | 1,037 |
| 2022-10-26 | 706,000.00 | 706,000.00 | 697,000.00 | 699,000.00 | 692,353.91 | 559 |
| 2022-10-25 | 715,000.00 | 716,000.00 | 702,000.00 | 705,000.00 | 698,296.87 | 483 |
| 2022-10-24 | 717,000.00 | 718,000.00 | 705,000.00 | 711,000.00 | 704,239.82 | 461 |
| 2022-10-21 | 708,000.00 | 710,000.00 | 701,000.00 | 710,000.00 | 703,249.33 | 414 |
| 2022-10-20 | 719,000.00 | 719,000.00 | 704,000.00 | 705,000.00 | 698,296.87 | 876 |
| 2022-10-19 | 726,000.00 | 730,000.00 | 714,000.00 | 716,000.00 | 709,192.28 | 506 |
| 2022-10-18 | 718,000.00 | 725,000.00 | 711,000.00 | 725,000.00 | 718,106.71 | 603 |
| 2022-10-17 | 717,000.00 | 717,000.00 | 705,000.00 | 715,000.00 | 708,201.79 | 494 |
| 2022-10-14 | 710,000.00 | 721,000.00 | 709,000.00 | 720,000.00 | 713,154.25 | 438 |
| 2022-10-13 | 722,000.00 | 722,000.00 | 701,000.00 | 710,000.00 | 703,249.33 | 551 |
| 2022-10-12 | 715,000.00 | 717,000.00 | 705,000.00 | 717,000.00 | 710,182.77 | 374 |
| 2022-10-11 | 716,000.00 | 720,000.00 | 700,000.00 | 720,000.00 | 713,154.25 | 314 |
| 2022-10-07 | 715,000.00 | 723,000.00 | 715,000.00 | 721,000.00 | 714,144.74 | 150 |
| 2022-10-06 | 708,000.00 | 723,000.00 | 707,000.00 | 723,000.00 | 716,125.72 | 221 |
| 2022-10-05 | 715,000.00 | 719,000.00 | 705,000.00 | 707,000.00 | 700,277.85 | 443 |
| 2022-10-04 | 697,000.00 | 721,000.00 | 697,000.00 | 720,000.00 | 713,154.25 | 293 |
| 2022-09-30 | 715,000.00 | 715,000.00 | 701,000.00 | 703,000.00 | 696,315.88 | 480 |
| 2022-09-29 | 714,000.00 | 716,000.00 | 704,000.00 | 714,000.00 | 707,211.29 | 671 |
| 2022-09-28 | 720,000.00 | 720,000.00 | 694,000.00 | 712,000.00 | 705,230.31 | 925 |
| 2022-09-27 | 744,000.00 | 744,000.00 | 721,000.00 | 726,000.00 | 719,097.20 | 961 |
| 2022-09-26 | 794,000.00 | 794,000.00 | 739,000.00 | 740,000.00 | 732,964.09 | 741 |
| 2022-09-23 | 748,000.00 | 780,000.00 | 742,000.00 | 762,000.00 | 754,754.91 | 1,081 |
| 2022-09-22 | 761,000.00 | 761,000.00 | 742,000.00 | 743,000.00 | 735,935.56 | 983 |
| 2022-09-21 | 769,000.00 | 775,000.00 | 763,000.00 | 766,000.00 | 758,716.88 | 646 |
| 2022-09-20 | 767,000.00 | 777,000.00 | 767,000.00 | 776,000.00 | 768,621.80 | 496 |
| 2022-09-19 | 788,000.00 | 788,000.00 | 770,000.00 | 770,000.00 | 762,678.85 | 516 |
| 2022-09-16 | 786,000.00 | 790,000.00 | 776,000.00 | 779,000.00 | 771,593.27 | 765 |
| 2022-09-15 | 802,000.00 | 802,000.00 | 790,000.00 | 791,000.00 | 783,479.18 | 567 |
| 2022-09-14 | 803,000.00 | 806,000.00 | 786,000.00 | 800,000.00 | 792,393.61 | 224 |
| 2022-09-13 | 812,000.00 | 813,000.00 | 800,000.00 | 811,000.00 | 803,289.02 | 405 |
| 2022-09-08 | 808,000.00 | 813,000.00 | 789,000.00 | 800,000.00 | 792,393.61 | 841 |
| 2022-09-07 | 827,000.00 | 832,000.00 | 785,000.00 | 805,000.00 | 797,346.07 | 1,136 |
| 2022-09-06 | 830,000.00 | 833,000.00 | 820,000.00 | 832,000.00 | 824,089.35 | 402 |
| 2022-09-05 | 816,000.00 | 832,000.00 | 816,000.00 | 829,000.00 | 821,117.88 | 222 |
| 2022-09-02 | 823,000.00 | 828,000.00 | 816,000.00 | 818,000.00 | 810,222.46 | 532 |
| 2022-09-01 | 827,000.00 | 833,000.00 | 823,000.00 | 823,000.00 | 815,174.92 | 623 |
| 2022-08-31 | 823,000.00 | 842,000.00 | 823,000.00 | 825,000.00 | 817,155.91 | 668 |
| 2022-08-30 | 831,000.00 | 839,000.00 | 828,000.00 | 830,000.00 | 822,108.37 | 346 |
| 2022-08-29 | 831,000.00 | 851,000.00 | 828,000.00 | 828,000.00 | 820,127.38 | 414 |
| 2022-08-26 | 843,000.00 | 849,000.00 | 843,000.00 | 848,000.00 | 839,937.22 | 337 |
| 2022-08-25 | 848,000.00 | 852,000.00 | 842,000.00 | 847,000.00 | 838,946.73 | 273 |
| 2022-08-24 | 862,000.00 | 862,000.00 | 841,000.00 | 843,000.00 | 834,984.76 | 1,036 |
| 2022-08-23 | 854,000.00 | 859,000.00 | 847,000.00 | 859,000.00 | 850,832.64 | 312 |
| 2022-08-22 | 870,000.00 | 870,000.00 | 854,000.00 | 854,000.00 | 845,880.18 | 484 |
| 2022-08-19 | 881,000.00 | 882,000.00 | 869,000.00 | 869,000.00 | 860,737.56 | 633 |
| 2022-08-18 | 882,000.00 | 882,000.00 | 875,000.00 | 879,000.00 | 870,642.48 | 306 |
| 2022-08-17 | 880,000.00 | 886,000.00 | 877,000.00 | 881,000.00 | 872,623.46 | 612 |
| 2022-08-16 | 883,000.00 | 888,000.00 | 874,000.00 | 880,000.00 | 871,632.97 | 919 |
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.