Taekwang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 971,000.00 | 976,000.00 | 963,000.00 | 967,000.00 | 956,117.80 | 542 |
| 2021-11-19 | 970,000.00 | 976,000.00 | 964,000.00 | 966,000.00 | 955,129.05 | 288 |
| 2021-11-18 | 971,000.00 | 990,000.00 | 966,000.00 | 972,000.00 | 961,061.53 | 646 |
| 2021-11-17 | 1,006,000.00 | 1,006,000.00 | 973,000.00 | 973,000.00 | 962,050.27 | 1,491 |
| 2021-11-16 | 993,000.00 | 1,040,000.00 | 984,000.00 | 1,006,000.00 | 994,678.91 | 3,312 |
| 2021-11-15 | 995,000.00 | 1,000,000.00 | 972,000.00 | 979,000.00 | 967,982.75 | 1,132 |
| 2021-11-12 | 979,000.00 | 989,000.00 | 971,000.00 | 989,000.00 | 977,870.22 | 367 |
| 2021-11-11 | 963,000.00 | 975,000.00 | 951,000.00 | 975,000.00 | 964,027.77 | 726 |
| 2021-11-10 | 980,000.00 | 980,000.00 | 955,000.00 | 957,000.00 | 946,230.33 | 1,676 |
| 2021-11-09 | 981,000.00 | 996,000.00 | 977,000.00 | 988,000.00 | 976,881.47 | 511 |
| 2021-11-08 | 990,000.00 | 990,000.00 | 977,000.00 | 979,000.00 | 967,982.75 | 575 |
| 2021-11-05 | 1,007,000.00 | 1,007,000.00 | 988,000.00 | 992,000.00 | 980,836.46 | 697 |
| 2021-11-04 | 1,011,000.00 | 1,016,000.00 | 1,002,000.00 | 1,004,000.00 | 992,701.41 | 586 |
| 2021-11-03 | 1,032,000.00 | 1,032,000.00 | 1,000,000.00 | 1,010,000.00 | 998,633.89 | 494 |
| 2021-11-02 | 1,001,000.00 | 1,023,000.00 | 1,001,000.00 | 1,019,000.00 | 1,007,532.61 | 991 |
| 2021-11-01 | 1,001,000.00 | 1,025,000.00 | 998,000.00 | 999,000.00 | 987,757.68 | 581 |
| 2021-10-29 | 1,002,000.00 | 1,013,000.00 | 995,000.00 | 1,000,000.00 | 988,746.43 | 491 |
| 2021-10-28 | 1,029,000.00 | 1,029,000.00 | 1,000,000.00 | 1,001,000.00 | 989,735.17 | 1,478 |
| 2021-10-27 | 1,053,000.00 | 1,057,000.00 | 1,022,000.00 | 1,029,000.00 | 1,017,420.07 | 2,021 |
| 2021-10-26 | 1,065,000.00 | 1,066,000.00 | 1,052,000.00 | 1,059,000.00 | 1,047,082.47 | 353 |
| 2021-10-25 | 1,072,000.00 | 1,075,000.00 | 1,051,000.00 | 1,065,000.00 | 1,053,014.95 | 359 |
| 2021-10-22 | 1,066,000.00 | 1,072,000.00 | 1,051,000.00 | 1,059,000.00 | 1,047,082.47 | 477 |
| 2021-10-21 | 1,075,000.00 | 1,083,000.00 | 1,057,000.00 | 1,066,000.00 | 1,054,003.69 | 752 |
| 2021-10-20 | 1,092,000.00 | 1,096,000.00 | 1,074,000.00 | 1,074,000.00 | 1,061,913.66 | 876 |
| 2021-10-19 | 1,100,000.00 | 1,117,000.00 | 1,091,000.00 | 1,092,000.00 | 1,079,711.10 | 690 |
| 2021-10-18 | 1,117,000.00 | 1,117,000.00 | 1,094,000.00 | 1,109,000.00 | 1,096,519.79 | 429 |
| 2021-10-15 | 1,104,000.00 | 1,116,000.00 | 1,091,000.00 | 1,098,000.00 | 1,085,643.58 | 804 |
| 2021-10-14 | 1,092,000.00 | 1,110,000.00 | 1,092,000.00 | 1,107,000.00 | 1,094,542.30 | 271 |
← NewerPage 21 of 21 · 1,228 trading days
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.