Taekwang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 866,000.00 | 876,000.00 | 821,000.00 | 821,000.00 | 821,000.00 | 1,764 |
| 2026-07-16 | 856,000.00 | 878,000.00 | 850,000.00 | 866,000.00 | 866,000.00 | 1,069 |
| 2026-07-15 | 919,000.00 | 924,000.00 | 853,000.00 | 857,000.00 | 857,000.00 | 3,266 |
| 2026-07-14 | 855,000.00 | 910,000.00 | 832,000.00 | 884,000.00 | 884,000.00 | 5,370 |
| 2026-07-13 | 852,000.00 | 918,000.00 | 845,000.00 | 854,000.00 | 854,000.00 | 3,814 |
| 2026-07-10 | 806,000.00 | 875,000.00 | 806,000.00 | 851,000.00 | 851,000.00 | 3,336 |
| 2026-07-09 | 837,000.00 | 837,000.00 | 800,000.00 | 806,000.00 | 806,000.00 | 2,749 |
| 2026-07-08 | 877,000.00 | 877,000.00 | 817,000.00 | 831,000.00 | 831,000.00 | 1,696 |
| 2026-07-07 | 842,000.00 | 868,000.00 | 837,000.00 | 864,000.00 | 864,000.00 | 1,316 |
| 2026-07-06 | 874,000.00 | 882,000.00 | 818,000.00 | 843,000.00 | 843,000.00 | 3,710 |
| 2026-07-03 | 885,000.00 | 885,000.00 | 832,000.00 | 868,000.00 | 868,000.00 | 4,272 |
| 2026-07-02 | 856,000.00 | 886,000.00 | 810,000.00 | 863,000.00 | 863,000.00 | 2,268 |
| 2026-07-01 | 831,000.00 | 853,000.00 | 819,000.00 | 845,000.00 | 845,000.00 | 2,417 |
| 2026-06-30 | 832,000.00 | 869,000.00 | 811,000.00 | 814,000.00 | 814,000.00 | 1,860 |
| 2026-06-29 | 795,000.00 | 861,000.00 | 795,000.00 | 849,000.00 | 849,000.00 | 3,384 |
| 2026-06-26 | 809,000.00 | 809,000.00 | 772,000.00 | 795,000.00 | 795,000.00 | 2,902 |
| 2026-06-25 | 828,000.00 | 855,000.00 | 808,000.00 | 810,000.00 | 810,000.00 | 2,223 |
| 2026-06-24 | 839,000.00 | 839,000.00 | 803,000.00 | 825,000.00 | 825,000.00 | 3,505 |
| 2026-06-23 | 855,000.00 | 885,000.00 | 820,000.00 | 821,000.00 | 821,000.00 | 3,375 |
| 2026-06-22 | 901,000.00 | 911,000.00 | 871,000.00 | 871,000.00 | 871,000.00 | 1,862 |
| 2026-06-19 | 890,000.00 | 913,000.00 | 870,000.00 | 903,000.00 | 903,000.00 | 2,585 |
| 2026-06-18 | 913,000.00 | 922,000.00 | 894,000.00 | 895,000.00 | 895,000.00 | 1,079 |
| 2026-06-17 | 930,000.00 | 947,000.00 | 917,000.00 | 921,000.00 | 921,000.00 | 1,140 |
| 2026-06-16 | 936,000.00 | 953,000.00 | 932,000.00 | 936,000.00 | 936,000.00 | 911 |
| 2026-06-15 | 967,000.00 | 969,000.00 | 932,000.00 | 935,000.00 | 935,000.00 | 1,335 |
| 2026-06-12 | 922,000.00 | 959,000.00 | 919,000.00 | 946,000.00 | 946,000.00 | 1,973 |
| 2026-06-11 | 904,000.00 | 915,000.00 | 872,000.00 | 902,000.00 | 902,000.00 | 3,131 |
| 2026-06-10 | 880,000.00 | 928,000.00 | 859,000.00 | 905,000.00 | 905,000.00 | 2,578 |
| 2026-06-09 | 837,000.00 | 930,000.00 | 834,000.00 | 890,000.00 | 890,000.00 | 3,214 |
| 2026-06-08 | 837,000.00 | 860,000.00 | 814,000.00 | 822,000.00 | 822,000.00 | 2,075 |
| 2026-06-05 | 910,000.00 | 910,000.00 | 867,000.00 | 870,000.00 | 870,000.00 | 2,517 |
| 2026-06-04 | 902,000.00 | 938,000.00 | 902,000.00 | 912,000.00 | 912,000.00 | 2,061 |
| 2026-06-02 | 933,000.00 | 933,000.00 | 880,000.00 | 930,000.00 | 930,000.00 | 2,895 |
| 2026-06-01 | 959,000.00 | 966,000.00 | 930,000.00 | 949,000.00 | 949,000.00 | 1,718 |
| 2026-05-29 | 1,008,000.00 | 1,008,000.00 | 948,000.00 | 969,000.00 | 969,000.00 | 2,523 |
| 2026-05-28 | 1,001,000.00 | 1,005,000.00 | 959,000.00 | 993,000.00 | 993,000.00 | 2,466 |
| 2026-05-27 | 1,008,000.00 | 1,015,000.00 | 991,000.00 | 1,001,000.00 | 1,001,000.00 | 1,830 |
| 2026-05-26 | 1,054,000.00 | 1,054,000.00 | 1,007,000.00 | 1,019,000.00 | 1,019,000.00 | 1,964 |
| 2026-05-22 | 1,033,000.00 | 1,040,000.00 | 1,010,000.00 | 1,024,000.00 | 1,024,000.00 | 1,770 |
| 2026-05-21 | 991,000.00 | 1,024,000.00 | 991,000.00 | 1,013,000.00 | 1,013,000.00 | 2,209 |
| 2026-05-20 | 1,010,000.00 | 1,010,000.00 | 959,000.00 | 969,000.00 | 969,000.00 | 3,073 |
| 2026-05-19 | 999,000.00 | 1,007,000.00 | 969,000.00 | 994,000.00 | 994,000.00 | 2,289 |
| 2026-05-18 | 1,015,000.00 | 1,020,000.00 | 949,000.00 | 1,014,000.00 | 1,014,000.00 | 1,639 |
| 2026-05-15 | 1,070,000.00 | 1,078,000.00 | 990,000.00 | 1,011,000.00 | 1,011,000.00 | 4,193 |
| 2026-05-14 | 1,060,000.00 | 1,079,000.00 | 1,025,000.00 | 1,079,000.00 | 1,079,000.00 | 5,634 |
| 2026-05-13 | 1,099,000.00 | 1,099,000.00 | 1,033,000.00 | 1,058,000.00 | 1,058,000.00 | 3,124 |
| 2026-05-12 | 1,139,000.00 | 1,139,000.00 | 1,047,000.00 | 1,095,000.00 | 1,095,000.00 | 3,423 |
| 2026-05-11 | 1,116,000.00 | 1,138,000.00 | 1,110,000.00 | 1,133,000.00 | 1,133,000.00 | 2,238 |
| 2026-05-08 | 1,129,000.00 | 1,129,000.00 | 1,091,000.00 | 1,123,000.00 | 1,123,000.00 | 2,952 |
| 2026-05-07 | 1,165,000.00 | 1,165,000.00 | 1,111,000.00 | 1,129,000.00 | 1,129,000.00 | 5,398 |
| 2026-05-06 | 1,186,000.00 | 1,188,000.00 | 1,157,000.00 | 1,162,000.00 | 1,162,000.00 | 3,494 |
| 2026-05-04 | 1,201,000.00 | 1,206,000.00 | 1,186,000.00 | 1,190,000.00 | 1,190,000.00 | 1,327 |
| 2026-04-30 | 1,214,000.00 | 1,216,000.00 | 1,184,000.00 | 1,190,000.00 | 1,190,000.00 | 2,082 |
| 2026-04-29 | 1,185,000.00 | 1,220,000.00 | 1,185,000.00 | 1,219,000.00 | 1,219,000.00 | 1,150 |
| 2026-04-28 | 1,211,000.00 | 1,233,000.00 | 1,202,000.00 | 1,202,000.00 | 1,202,000.00 | 1,444 |
| 2026-04-27 | 1,227,000.00 | 1,234,000.00 | 1,211,000.00 | 1,214,000.00 | 1,214,000.00 | 1,237 |
| 2026-04-24 | 1,212,000.00 | 1,236,000.00 | 1,202,000.00 | 1,229,000.00 | 1,229,000.00 | 1,901 |
| 2026-04-23 | 1,233,000.00 | 1,233,000.00 | 1,195,000.00 | 1,217,000.00 | 1,217,000.00 | 1,953 |
| 2026-04-22 | 1,226,000.00 | 1,230,000.00 | 1,206,000.00 | 1,212,000.00 | 1,212,000.00 | 1,815 |
| 2026-04-21 | 1,243,000.00 | 1,250,000.00 | 1,223,000.00 | 1,237,000.00 | 1,237,000.00 | 1,229 |
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.