Taekwang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 1,033,000.00 | 1,050,000.00 | 1,030,000.00 | 1,040,000.00 | 1,030,111.69 | 491 |
| 2022-02-17 | 1,053,000.00 | 1,063,000.00 | 1,037,000.00 | 1,037,000.00 | 1,027,140.21 | 722 |
| 2022-02-16 | 1,056,000.00 | 1,056,000.00 | 1,042,000.00 | 1,053,000.00 | 1,042,988.09 | 358 |
| 2022-02-15 | 1,038,000.00 | 1,047,000.00 | 1,032,000.00 | 1,041,000.00 | 1,031,102.18 | 986 |
| 2022-02-14 | 1,067,000.00 | 1,079,000.00 | 1,034,000.00 | 1,035,000.00 | 1,025,159.23 | 799 |
| 2022-02-11 | 1,077,000.00 | 1,097,000.00 | 1,062,000.00 | 1,080,000.00 | 1,069,731.37 | 559 |
| 2022-02-10 | 1,063,000.00 | 1,085,000.00 | 1,057,000.00 | 1,083,000.00 | 1,072,702.85 | 814 |
| 2022-02-09 | 1,050,000.00 | 1,065,000.00 | 1,044,000.00 | 1,065,000.00 | 1,054,873.99 | 843 |
| 2022-02-08 | 1,042,000.00 | 1,060,000.00 | 1,030,000.00 | 1,043,000.00 | 1,033,083.17 | 455 |
| 2022-02-07 | 1,041,000.00 | 1,049,000.00 | 1,027,000.00 | 1,043,000.00 | 1,033,083.17 | 381 |
| 2022-02-04 | 1,058,000.00 | 1,077,000.00 | 1,034,000.00 | 1,038,000.00 | 1,028,130.70 | 1,157 |
| 2022-02-03 | 1,006,000.00 | 1,079,000.00 | 1,006,000.00 | 1,068,000.00 | 1,057,845.47 | 1,570 |
| 2022-01-28 | 979,000.00 | 1,006,000.00 | 970,000.00 | 1,003,000.00 | 993,463.48 | 594 |
| 2022-01-27 | 1,018,000.00 | 1,026,000.00 | 978,000.00 | 979,000.00 | 969,691.68 | 1,259 |
| 2022-01-26 | 1,018,000.00 | 1,038,000.00 | 1,016,000.00 | 1,027,000.00 | 1,017,235.29 | 312 |
| 2022-01-25 | 1,060,000.00 | 1,060,000.00 | 1,018,000.00 | 1,025,000.00 | 1,015,254.31 | 594 |
| 2022-01-24 | 1,088,000.00 | 1,104,000.00 | 1,057,000.00 | 1,060,000.00 | 1,049,921.53 | 582 |
| 2022-01-21 | 1,097,000.00 | 1,113,000.00 | 1,081,000.00 | 1,081,000.00 | 1,070,721.86 | 457 |
| 2022-01-20 | 1,082,000.00 | 1,123,000.00 | 1,082,000.00 | 1,105,000.00 | 1,094,493.67 | 607 |
| 2022-01-19 | 1,080,000.00 | 1,105,000.00 | 1,080,000.00 | 1,089,000.00 | 1,078,645.80 | 400 |
| 2022-01-18 | 1,114,000.00 | 1,122,000.00 | 1,086,000.00 | 1,095,000.00 | 1,084,588.75 | 449 |
| 2022-01-17 | 1,103,000.00 | 1,135,000.00 | 1,099,000.00 | 1,115,000.00 | 1,104,398.59 | 914 |
| 2022-01-14 | 1,124,000.00 | 1,124,000.00 | 1,076,000.00 | 1,107,000.00 | 1,096,474.65 | 1,209 |
| 2022-01-13 | 1,139,000.00 | 1,147,000.00 | 1,124,000.00 | 1,124,000.00 | 1,113,313.02 | 667 |
| 2022-01-12 | 1,140,000.00 | 1,161,000.00 | 1,135,000.00 | 1,141,000.00 | 1,130,151.38 | 429 |
| 2022-01-11 | 1,146,000.00 | 1,171,000.00 | 1,135,000.00 | 1,135,000.00 | 1,124,208.43 | 1,057 |
| 2022-01-10 | 1,144,000.00 | 1,171,000.00 | 1,133,000.00 | 1,156,000.00 | 1,145,008.76 | 877 |
| 2022-01-07 | 1,122,000.00 | 1,173,000.00 | 1,104,000.00 | 1,141,000.00 | 1,130,151.38 | 1,351 |
| 2022-01-06 | 1,122,000.00 | 1,140,000.00 | 1,105,000.00 | 1,120,000.00 | 1,109,351.05 | 718 |
| 2022-01-05 | 1,084,000.00 | 1,160,000.00 | 1,075,000.00 | 1,123,000.00 | 1,112,322.53 | 3,372 |
| 2022-01-04 | 1,027,000.00 | 1,110,000.00 | 1,024,000.00 | 1,097,000.00 | 1,086,569.73 | 1,940 |
| 2022-01-03 | 1,046,000.00 | 1,046,000.00 | 1,028,000.00 | 1,029,000.00 | 1,019,216.28 | 713 |
| 2021-12-30 | 1,081,000.00 | 1,081,000.00 | 1,042,000.00 | 1,043,000.00 | 1,033,083.17 | 1,055 |
| 2021-12-29 | 988,000.00 | 1,090,000.00 | 987,000.00 | 1,074,000.00 | 1,063,788.42 | 3,800 |
| 2021-12-28 | 986,000.00 | 993,000.00 | 977,000.00 | 993,000.00 | 981,825.20 | 517 |
| 2021-12-27 | 1,014,000.00 | 1,014,000.00 | 981,000.00 | 986,000.00 | 974,903.98 | 468 |
| 2021-12-24 | 992,000.00 | 1,014,000.00 | 987,000.00 | 994,000.00 | 982,813.95 | 821 |
| 2021-12-23 | 965,000.00 | 981,000.00 | 955,000.00 | 980,000.00 | 968,971.50 | 665 |
| 2021-12-22 | 961,000.00 | 967,000.00 | 955,000.00 | 957,000.00 | 946,230.33 | 328 |
| 2021-12-21 | 956,000.00 | 982,000.00 | 956,000.00 | 961,000.00 | 950,185.32 | 323 |
| 2021-12-20 | 965,000.00 | 976,000.00 | 961,000.00 | 973,000.00 | 962,050.27 | 433 |
| 2021-12-17 | 978,000.00 | 990,000.00 | 970,000.00 | 975,000.00 | 964,027.77 | 712 |
| 2021-12-16 | 978,000.00 | 989,000.00 | 970,000.00 | 980,000.00 | 968,971.50 | 410 |
| 2021-12-15 | 990,000.00 | 991,000.00 | 972,000.00 | 975,000.00 | 964,027.77 | 409 |
| 2021-12-14 | 972,000.00 | 1,006,000.00 | 967,000.00 | 992,000.00 | 980,836.46 | 1,266 |
| 2021-12-13 | 995,000.00 | 995,000.00 | 972,000.00 | 972,000.00 | 961,061.53 | 664 |
| 2021-12-10 | 977,000.00 | 998,000.00 | 977,000.00 | 979,000.00 | 967,982.75 | 643 |
| 2021-12-09 | 982,000.00 | 990,000.00 | 976,000.00 | 990,000.00 | 978,858.96 | 928 |
| 2021-12-08 | 977,000.00 | 992,000.00 | 974,000.00 | 975,000.00 | 964,027.77 | 414 |
| 2021-12-07 | 974,000.00 | 988,000.00 | 970,000.00 | 980,000.00 | 968,971.50 | 419 |
| 2021-12-06 | 1,009,000.00 | 1,009,000.00 | 975,000.00 | 977,000.00 | 966,005.26 | 641 |
| 2021-12-03 | 942,000.00 | 997,000.00 | 942,000.00 | 990,000.00 | 978,858.96 | 932 |
| 2021-12-02 | 954,000.00 | 962,000.00 | 942,000.00 | 950,000.00 | 939,309.11 | 285 |
| 2021-12-01 | 915,000.00 | 966,000.00 | 915,000.00 | 954,000.00 | 943,264.09 | 1,176 |
| 2021-11-30 | 957,000.00 | 970,000.00 | 916,000.00 | 918,000.00 | 907,669.22 | 973 |
| 2021-11-29 | 950,000.00 | 980,000.00 | 932,000.00 | 960,000.00 | 949,196.57 | 1,357 |
| 2021-11-26 | 977,000.00 | 977,000.00 | 953,000.00 | 953,000.00 | 942,275.35 | 744 |
| 2021-11-25 | 948,000.00 | 982,000.00 | 944,000.00 | 982,000.00 | 970,948.99 | 858 |
| 2021-11-24 | 957,000.00 | 959,000.00 | 944,000.00 | 948,000.00 | 937,331.61 | 542 |
| 2021-11-23 | 960,000.00 | 967,000.00 | 957,000.00 | 957,000.00 | 946,230.33 | 425 |
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.