Taekwang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 984,000.00 | 984,000.00 | 955,000.00 | 974,000.00 | 964,739.22 | 1,099 |
| 2022-05-18 | 996,000.00 | 996,000.00 | 988,000.00 | 990,000.00 | 980,587.09 | 387 |
| 2022-05-17 | 984,000.00 | 1,000,000.00 | 984,000.00 | 996,000.00 | 986,530.04 | 488 |
| 2022-05-16 | 987,000.00 | 998,000.00 | 982,000.00 | 996,000.00 | 986,530.04 | 473 |
| 2022-05-13 | 972,000.00 | 987,000.00 | 971,000.00 | 986,000.00 | 976,625.12 | 369 |
| 2022-05-12 | 986,000.00 | 986,000.00 | 970,000.00 | 971,000.00 | 961,767.74 | 490 |
| 2022-05-11 | 997,000.00 | 997,000.00 | 984,000.00 | 987,000.00 | 977,615.61 | 369 |
| 2022-05-10 | 970,000.00 | 1,001,000.00 | 970,000.00 | 997,000.00 | 987,520.53 | 623 |
| 2022-05-09 | 1,001,000.00 | 1,003,000.00 | 990,000.00 | 1,001,000.00 | 991,482.50 | 818 |
| 2022-05-06 | 1,010,000.00 | 1,015,000.00 | 999,000.00 | 1,003,000.00 | 993,463.48 | 415 |
| 2022-05-04 | 1,012,000.00 | 1,017,000.00 | 1,012,000.00 | 1,013,000.00 | 1,003,368.40 | 141 |
| 2022-05-03 | 1,012,000.00 | 1,016,000.00 | 1,007,000.00 | 1,015,000.00 | 1,005,349.39 | 177 |
| 2022-05-02 | 1,012,000.00 | 1,016,000.00 | 1,005,000.00 | 1,016,000.00 | 1,006,339.88 | 146 |
| 2022-04-29 | 1,009,000.00 | 1,016,000.00 | 1,002,000.00 | 1,016,000.00 | 1,006,339.88 | 291 |
| 2022-04-28 | 997,000.00 | 1,009,000.00 | 987,000.00 | 1,009,000.00 | 999,406.44 | 527 |
| 2022-04-27 | 997,000.00 | 1,000,000.00 | 984,000.00 | 996,000.00 | 986,530.04 | 1,344 |
| 2022-04-26 | 1,002,000.00 | 1,005,000.00 | 995,000.00 | 1,002,000.00 | 992,472.99 | 628 |
| 2022-04-25 | 1,005,000.00 | 1,005,000.00 | 1,000,000.00 | 1,001,000.00 | 991,482.50 | 296 |
| 2022-04-22 | 1,010,000.00 | 1,013,000.00 | 1,004,000.00 | 1,010,000.00 | 1,000,396.93 | 430 |
| 2022-04-21 | 1,015,000.00 | 1,022,000.00 | 1,012,000.00 | 1,013,000.00 | 1,003,368.40 | 512 |
| 2022-04-20 | 1,021,000.00 | 1,021,000.00 | 1,008,000.00 | 1,020,000.00 | 1,010,301.85 | 381 |
| 2022-04-19 | 1,015,000.00 | 1,019,000.00 | 1,010,000.00 | 1,017,000.00 | 1,007,330.37 | 424 |
| 2022-04-18 | 1,005,000.00 | 1,019,000.00 | 1,004,000.00 | 1,014,000.00 | 1,004,358.90 | 332 |
| 2022-04-15 | 1,004,000.00 | 1,015,000.00 | 999,000.00 | 1,013,000.00 | 1,003,368.40 | 520 |
| 2022-04-14 | 999,000.00 | 1,004,000.00 | 997,000.00 | 1,004,000.00 | 994,453.98 | 403 |
| 2022-04-13 | 999,000.00 | 999,000.00 | 993,000.00 | 999,000.00 | 989,501.52 | 323 |
| 2022-04-12 | 1,003,000.00 | 1,008,000.00 | 990,000.00 | 991,000.00 | 981,577.58 | 959 |
| 2022-04-11 | 1,009,000.00 | 1,013,000.00 | 1,000,000.00 | 1,006,000.00 | 996,434.96 | 220 |
| 2022-04-08 | 1,007,000.00 | 1,011,000.00 | 1,001,000.00 | 1,001,000.00 | 991,482.50 | 238 |
| 2022-04-07 | 1,012,000.00 | 1,013,000.00 | 1,000,000.00 | 1,007,000.00 | 997,425.45 | 912 |
| 2022-04-06 | 1,040,000.00 | 1,040,000.00 | 1,010,000.00 | 1,021,000.00 | 1,011,292.34 | 915 |
| 2022-04-05 | 1,031,000.00 | 1,045,000.00 | 1,029,000.00 | 1,045,000.00 | 1,035,064.15 | 202 |
| 2022-04-04 | 1,044,000.00 | 1,044,000.00 | 1,025,000.00 | 1,031,000.00 | 1,021,197.26 | 439 |
| 2022-04-01 | 1,040,000.00 | 1,048,000.00 | 1,031,000.00 | 1,038,000.00 | 1,028,130.70 | 345 |
| 2022-03-31 | 1,035,000.00 | 1,045,000.00 | 1,030,000.00 | 1,042,000.00 | 1,032,092.67 | 277 |
| 2022-03-30 | 1,043,000.00 | 1,048,000.00 | 1,033,000.00 | 1,035,000.00 | 1,025,159.23 | 314 |
| 2022-03-29 | 1,049,000.00 | 1,054,000.00 | 1,037,000.00 | 1,039,000.00 | 1,029,121.20 | 240 |
| 2022-03-28 | 1,049,000.00 | 1,053,000.00 | 1,033,000.00 | 1,050,000.00 | 1,040,016.61 | 477 |
| 2022-03-25 | 1,052,000.00 | 1,057,000.00 | 1,047,000.00 | 1,053,000.00 | 1,042,988.09 | 623 |
| 2022-03-24 | 1,051,000.00 | 1,069,000.00 | 1,051,000.00 | 1,059,000.00 | 1,048,931.04 | 527 |
| 2022-03-23 | 1,038,000.00 | 1,059,000.00 | 1,037,000.00 | 1,057,000.00 | 1,046,950.05 | 942 |
| 2022-03-22 | 999,000.00 | 1,039,000.00 | 999,000.00 | 1,032,000.00 | 1,022,187.75 | 1,050 |
| 2022-03-21 | 1,009,000.00 | 1,009,000.00 | 998,000.00 | 1,000,000.00 | 990,492.01 | 537 |
| 2022-03-18 | 1,002,000.00 | 1,011,000.00 | 994,000.00 | 998,000.00 | 988,511.02 | 503 |
| 2022-03-17 | 1,012,000.00 | 1,023,000.00 | 1,001,000.00 | 1,002,000.00 | 992,472.99 | 560 |
| 2022-03-16 | 1,010,000.00 | 1,010,000.00 | 1,001,000.00 | 1,009,000.00 | 999,406.44 | 253 |
| 2022-03-15 | 1,002,000.00 | 1,005,000.00 | 996,000.00 | 1,000,000.00 | 990,492.01 | 314 |
| 2022-03-14 | 1,009,000.00 | 1,009,000.00 | 1,002,000.00 | 1,005,000.00 | 995,444.47 | 309 |
| 2022-03-11 | 1,009,000.00 | 1,010,000.00 | 1,000,000.00 | 1,005,000.00 | 995,444.47 | 327 |
| 2022-03-10 | 996,000.00 | 1,010,000.00 | 996,000.00 | 1,010,000.00 | 1,000,396.93 | 640 |
| 2022-03-08 | 996,000.00 | 996,000.00 | 986,000.00 | 986,000.00 | 976,625.12 | 470 |
| 2022-03-07 | 1,006,000.00 | 1,006,000.00 | 998,000.00 | 999,000.00 | 989,501.52 | 504 |
| 2022-03-04 | 1,031,000.00 | 1,036,000.00 | 1,010,000.00 | 1,016,000.00 | 1,006,339.88 | 315 |
| 2022-03-03 | 1,025,000.00 | 1,041,000.00 | 1,018,000.00 | 1,032,000.00 | 1,022,187.75 | 478 |
| 2022-03-02 | 1,015,000.00 | 1,027,000.00 | 1,010,000.00 | 1,016,000.00 | 1,006,339.88 | 378 |
| 2022-02-28 | 1,009,000.00 | 1,023,000.00 | 1,006,000.00 | 1,015,000.00 | 1,005,349.39 | 557 |
| 2022-02-25 | 1,008,000.00 | 1,019,000.00 | 1,003,000.00 | 1,017,000.00 | 1,007,330.37 | 463 |
| 2022-02-24 | 1,024,000.00 | 1,024,000.00 | 999,000.00 | 1,000,000.00 | 990,492.01 | 1,149 |
| 2022-02-23 | 1,019,000.00 | 1,029,000.00 | 1,017,000.00 | 1,027,000.00 | 1,017,235.29 | 544 |
| 2022-02-22 | 1,032,000.00 | 1,032,000.00 | 1,016,000.00 | 1,021,000.00 | 1,011,292.34 | 373 |
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.