Taekwang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,267,000.00 | 1,267,000.00 | 1,234,000.00 | 1,234,000.00 | 1,234,000.00 | 1,560 |
| 2026-04-17 | 1,279,000.00 | 1,285,000.00 | 1,257,000.00 | 1,263,000.00 | 1,263,000.00 | 1,125 |
| 2026-04-16 | 1,270,000.00 | 1,307,000.00 | 1,250,000.00 | 1,291,000.00 | 1,291,000.00 | 2,614 |
| 2026-04-15 | 1,297,000.00 | 1,320,000.00 | 1,261,000.00 | 1,269,000.00 | 1,269,000.00 | 3,068 |
| 2026-04-14 | 1,168,000.00 | 1,250,000.00 | 1,168,000.00 | 1,241,000.00 | 1,241,000.00 | 3,723 |
| 2026-04-13 | 1,172,000.00 | 1,172,000.00 | 1,146,000.00 | 1,159,000.00 | 1,159,000.00 | 1,556 |
| 2026-04-10 | 1,177,000.00 | 1,213,000.00 | 1,162,000.00 | 1,174,000.00 | 1,174,000.00 | 3,087 |
| 2026-04-09 | 1,172,000.00 | 1,189,000.00 | 1,150,000.00 | 1,169,000.00 | 1,169,000.00 | 1,970 |
| 2026-04-08 | 1,200,000.00 | 1,200,000.00 | 1,158,000.00 | 1,185,000.00 | 1,185,000.00 | 2,585 |
| 2026-04-07 | 1,122,000.00 | 1,144,000.00 | 1,112,000.00 | 1,117,000.00 | 1,117,000.00 | 1,448 |
| 2026-04-06 | 1,143,000.00 | 1,170,000.00 | 1,123,000.00 | 1,144,000.00 | 1,144,000.00 | 2,925 |
| 2026-04-03 | 1,139,000.00 | 1,183,000.00 | 1,123,000.00 | 1,124,000.00 | 1,124,000.00 | 3,048 |
| 2026-04-02 | 1,137,000.00 | 1,200,000.00 | 1,100,000.00 | 1,104,000.00 | 1,104,000.00 | 4,793 |
| 2026-04-01 | 1,131,000.00 | 1,142,000.00 | 1,083,000.00 | 1,131,000.00 | 1,131,000.00 | 2,376 |
| 2026-03-31 | 1,119,000.00 | 1,149,000.00 | 1,067,000.00 | 1,085,000.00 | 1,085,000.00 | 3,700 |
| 2026-03-30 | 1,124,000.00 | 1,141,000.00 | 1,102,000.00 | 1,135,000.00 | 1,135,000.00 | 1,817 |
| 2026-03-27 | 1,158,000.00 | 1,177,000.00 | 1,127,000.00 | 1,177,000.00 | 1,175,250.00 | 1,996 |
| 2026-03-26 | 1,199,000.00 | 1,214,000.00 | 1,168,000.00 | 1,179,000.00 | 1,177,247.03 | 1,964 |
| 2026-03-25 | 1,198,000.00 | 1,240,000.00 | 1,185,000.00 | 1,211,000.00 | 1,209,199.45 | 3,177 |
| 2026-03-24 | 1,226,000.00 | 1,234,000.00 | 1,142,000.00 | 1,181,000.00 | 1,179,244.05 | 2,815 |
| 2026-03-23 | 1,225,000.00 | 1,225,000.00 | 1,159,000.00 | 1,176,000.00 | 1,174,251.49 | 4,347 |
| 2026-03-20 | 1,168,000.00 | 1,291,000.00 | 1,168,000.00 | 1,289,000.00 | 1,287,083.47 | 6,597 |
| 2026-03-19 | 1,150,000.00 | 1,177,000.00 | 1,144,000.00 | 1,146,000.00 | 1,144,296.09 | 2,443 |
| 2026-03-18 | 1,125,000.00 | 1,194,000.00 | 1,118,000.00 | 1,190,000.00 | 1,188,230.67 | 3,565 |
| 2026-03-17 | 1,103,000.00 | 1,134,000.00 | 1,098,000.00 | 1,106,000.00 | 1,104,355.57 | 3,082 |
| 2026-03-16 | 1,086,000.00 | 1,137,000.00 | 1,086,000.00 | 1,089,000.00 | 1,087,380.84 | 3,668 |
| 2026-03-13 | 1,128,000.00 | 1,138,000.00 | 1,108,000.00 | 1,112,000.00 | 1,110,346.64 | 3,495 |
| 2026-03-12 | 1,190,000.00 | 1,196,000.00 | 1,158,000.00 | 1,165,000.00 | 1,163,267.84 | 4,187 |
| 2026-03-11 | 1,247,000.00 | 1,247,000.00 | 1,178,000.00 | 1,186,000.00 | 1,184,236.62 | 3,960 |
| 2026-03-10 | 1,223,000.00 | 1,224,000.00 | 1,165,000.00 | 1,178,000.00 | 1,176,248.51 | 3,650 |
| 2026-03-09 | 1,106,000.00 | 1,178,000.00 | 1,106,000.00 | 1,164,000.00 | 1,162,269.33 | 4,318 |
| 2026-03-06 | 1,175,000.00 | 1,267,000.00 | 1,167,000.00 | 1,220,000.00 | 1,218,186.07 | 4,069 |
| 2026-03-05 | 1,219,000.00 | 1,229,000.00 | 1,178,000.00 | 1,204,000.00 | 1,202,209.86 | 5,091 |
| 2026-03-04 | 1,185,000.00 | 1,214,000.00 | 1,073,000.00 | 1,075,000.00 | 1,073,401.66 | 7,297 |
| 2026-03-03 | 1,389,000.00 | 1,429,000.00 | 1,282,000.00 | 1,288,000.00 | 1,286,084.96 | 6,936 |
| 2026-02-27 | 1,537,000.00 | 1,547,000.00 | 1,423,000.00 | 1,449,000.00 | 1,446,845.58 | 6,727 |
| 2026-02-26 | 1,557,000.00 | 1,634,000.00 | 1,436,000.00 | 1,570,000.00 | 1,567,665.68 | 11,213 |
| 2026-02-25 | 1,212,000.00 | 1,550,000.00 | 1,166,000.00 | 1,500,000.00 | 1,497,769.75 | 14,763 |
| 2026-02-24 | 1,194,000.00 | 1,207,000.00 | 1,150,000.00 | 1,199,000.00 | 1,197,217.29 | 4,430 |
| 2026-02-23 | 1,191,000.00 | 1,200,000.00 | 1,150,000.00 | 1,162,000.00 | 1,160,272.30 | 4,583 |
| 2026-02-20 | 1,103,000.00 | 1,107,000.00 | 1,070,000.00 | 1,097,000.00 | 1,095,368.95 | 3,793 |
| 2026-02-19 | 1,137,000.00 | 1,144,000.00 | 1,092,000.00 | 1,111,000.00 | 1,109,348.13 | 5,071 |
| 2026-02-13 | 1,161,000.00 | 1,161,000.00 | 1,076,000.00 | 1,100,000.00 | 1,098,364.49 | 9,070 |
| 2026-02-12 | 959,000.00 | 1,209,000.00 | 954,000.00 | 1,187,000.00 | 1,185,235.13 | 18,135 |
| 2026-02-11 | 975,000.00 | 975,000.00 | 937,000.00 | 948,000.00 | 946,590.48 | 2,425 |
| 2026-02-10 | 970,000.00 | 990,000.00 | 954,000.00 | 968,000.00 | 966,560.75 | 2,432 |
| 2026-02-09 | 933,000.00 | 974,000.00 | 913,000.00 | 949,000.00 | 947,589.00 | 5,229 |
| 2026-02-06 | 890,000.00 | 929,000.00 | 861,000.00 | 922,000.00 | 920,629.14 | 4,312 |
| 2026-02-05 | 936,000.00 | 943,000.00 | 906,000.00 | 908,000.00 | 906,649.96 | 3,615 |
| 2026-02-04 | 917,000.00 | 935,000.00 | 895,000.00 | 928,000.00 | 926,620.22 | 5,519 |
| 2026-02-03 | 918,000.00 | 946,000.00 | 911,000.00 | 936,000.00 | 934,608.33 | 6,150 |
| 2026-02-02 | 920,000.00 | 948,000.00 | 877,000.00 | 877,000.00 | 875,696.05 | 11,506 |
| 2026-01-30 | 817,000.00 | 879,000.00 | 810,000.00 | 873,000.00 | 871,702.00 | 5,393 |
| 2026-01-29 | 805,000.00 | 824,000.00 | 790,000.00 | 823,000.00 | 821,776.34 | 2,820 |
| 2026-01-28 | 828,000.00 | 828,000.00 | 809,000.00 | 809,000.00 | 807,797.15 | 2,096 |
| 2026-01-27 | 843,000.00 | 843,000.00 | 813,000.00 | 819,000.00 | 817,782.29 | 2,504 |
| 2026-01-26 | 834,000.00 | 841,000.00 | 825,000.00 | 828,000.00 | 826,768.90 | 3,079 |
| 2026-01-23 | 785,000.00 | 819,000.00 | 784,000.00 | 811,000.00 | 809,794.18 | 4,858 |
| 2026-01-22 | 742,000.00 | 761,000.00 | 742,000.00 | 760,000.00 | 758,870.01 | 1,403 |
| 2026-01-21 | 753,000.00 | 755,000.00 | 738,000.00 | 750,000.00 | 748,884.88 | 1,149 |
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.