Taekwang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 732,000.00 | 762,000.00 | 720,000.00 | 755,000.00 | 753,877.44 | 2,341 |
| 2026-01-19 | 750,000.00 | 750,000.00 | 726,000.00 | 740,000.00 | 738,899.75 | 1,596 |
| 2026-01-16 | 753,000.00 | 753,000.00 | 738,000.00 | 744,000.00 | 742,893.80 | 1,243 |
| 2026-01-15 | 733,000.00 | 748,000.00 | 728,000.00 | 748,000.00 | 746,887.85 | 1,793 |
| 2026-01-14 | 736,000.00 | 744,000.00 | 723,000.00 | 727,000.00 | 725,919.07 | 1,578 |
| 2026-01-13 | 742,000.00 | 742,000.00 | 721,000.00 | 733,000.00 | 731,910.15 | 818 |
| 2026-01-12 | 734,000.00 | 735,000.00 | 724,000.00 | 724,000.00 | 722,923.53 | 750 |
| 2026-01-09 | 712,000.00 | 729,000.00 | 712,000.00 | 722,000.00 | 720,926.51 | 1,048 |
| 2026-01-08 | 715,000.00 | 719,000.00 | 708,000.00 | 709,000.00 | 707,945.84 | 1,357 |
| 2026-01-07 | 736,000.00 | 741,000.00 | 720,000.00 | 720,000.00 | 718,929.48 | 1,944 |
| 2026-01-06 | 745,000.00 | 749,000.00 | 738,000.00 | 742,000.00 | 740,896.77 | 1,043 |
| 2026-01-05 | 757,000.00 | 761,000.00 | 740,000.00 | 741,000.00 | 739,898.26 | 2,357 |
| 2026-01-02 | 767,000.00 | 768,000.00 | 746,000.00 | 751,000.00 | 749,883.39 | 993 |
| 2025-12-30 | 765,000.00 | 772,000.00 | 761,000.00 | 762,000.00 | 760,867.03 | 507 |
| 2025-12-29 | 770,000.00 | 777,000.00 | 757,000.00 | 765,000.00 | 763,862.57 | 1,351 |
| 2025-12-26 | 780,000.00 | 780,000.00 | 770,000.00 | 776,000.00 | 774,846.22 | 701 |
| 2025-12-24 | 778,000.00 | 782,000.00 | 775,000.00 | 780,000.00 | 778,840.27 | 665 |
| 2025-12-23 | 778,000.00 | 784,000.00 | 775,000.00 | 777,000.00 | 775,844.73 | 475 |
| 2025-12-22 | 778,000.00 | 788,000.00 | 770,000.00 | 776,000.00 | 774,846.22 | 798 |
| 2025-12-19 | 792,000.00 | 792,000.00 | 769,000.00 | 769,000.00 | 767,856.63 | 2,226 |
| 2025-12-18 | 810,000.00 | 810,000.00 | 785,000.00 | 787,000.00 | 785,829.86 | 1,274 |
| 2025-12-17 | 821,000.00 | 821,000.00 | 795,000.00 | 812,000.00 | 810,792.69 | 1,210 |
| 2025-12-16 | 841,000.00 | 841,000.00 | 805,000.00 | 809,000.00 | 807,797.15 | 1,215 |
| 2025-12-15 | 840,000.00 | 853,000.00 | 830,000.00 | 834,000.00 | 832,759.98 | 1,785 |
| 2025-12-12 | 818,000.00 | 842,000.00 | 817,000.00 | 841,000.00 | 839,749.58 | 1,735 |
| 2025-12-11 | 790,000.00 | 819,000.00 | 789,000.00 | 806,000.00 | 804,801.61 | 2,602 |
| 2025-12-10 | 793,000.00 | 799,000.00 | 789,000.00 | 789,000.00 | 787,826.89 | 540 |
| 2025-12-09 | 790,000.00 | 799,000.00 | 784,000.00 | 799,000.00 | 797,812.02 | 622 |
| 2025-12-08 | 801,000.00 | 808,000.00 | 786,000.00 | 790,000.00 | 788,825.40 | 1,275 |
| 2025-12-05 | 811,000.00 | 811,000.00 | 794,000.00 | 807,000.00 | 805,800.13 | 1,018 |
| 2025-12-04 | 818,000.00 | 826,000.00 | 802,000.00 | 806,000.00 | 804,801.61 | 846 |
| 2025-12-03 | 816,000.00 | 823,000.00 | 810,000.00 | 819,000.00 | 817,782.29 | 962 |
| 2025-12-02 | 803,000.00 | 815,000.00 | 800,000.00 | 812,000.00 | 810,792.69 | 1,071 |
| 2025-12-01 | 808,000.00 | 815,000.00 | 800,000.00 | 804,000.00 | 802,804.59 | 679 |
| 2025-11-28 | 807,000.00 | 824,000.00 | 805,000.00 | 807,000.00 | 805,800.13 | 944 |
| 2025-11-27 | 818,000.00 | 831,000.00 | 800,000.00 | 807,000.00 | 805,800.13 | 1,180 |
| 2025-11-26 | 800,000.00 | 817,000.00 | 792,000.00 | 817,000.00 | 815,785.26 | 1,207 |
| 2025-11-25 | 815,000.00 | 829,000.00 | 787,000.00 | 788,000.00 | 786,828.38 | 2,455 |
| 2025-11-24 | 773,000.00 | 814,000.00 | 770,000.00 | 814,000.00 | 812,789.72 | 7,187 |
| 2025-11-21 | 791,000.00 | 791,000.00 | 770,000.00 | 777,000.00 | 775,844.73 | 1,401 |
| 2025-11-20 | 797,000.00 | 797,000.00 | 779,000.00 | 784,000.00 | 782,834.32 | 2,553 |
| 2025-11-19 | 805,000.00 | 812,000.00 | 789,000.00 | 791,000.00 | 789,823.92 | 630 |
| 2025-11-18 | 812,000.00 | 822,000.00 | 795,000.00 | 798,000.00 | 796,813.51 | 4,167 |
| 2025-11-17 | 821,000.00 | 822,000.00 | 800,000.00 | 805,000.00 | 803,803.10 | 2,078 |
| 2025-11-14 | 848,000.00 | 860,000.00 | 815,000.00 | 815,000.00 | 813,788.23 | 2,904 |
| 2025-11-13 | 817,000.00 | 839,000.00 | 816,000.00 | 834,000.00 | 832,759.98 | 2,315 |
| 2025-11-12 | 798,000.00 | 830,000.00 | 797,000.00 | 823,000.00 | 821,776.34 | 2,008 |
| 2025-11-11 | 795,000.00 | 806,000.00 | 794,000.00 | 798,000.00 | 796,813.51 | 1,229 |
| 2025-11-10 | 782,000.00 | 805,000.00 | 777,000.00 | 802,000.00 | 800,807.56 | 2,326 |
| 2025-11-07 | 783,000.00 | 783,000.00 | 766,000.00 | 778,000.00 | 776,843.25 | 1,345 |
| 2025-11-06 | 782,000.00 | 785,000.00 | 761,000.00 | 782,000.00 | 780,837.30 | 3,328 |
| 2025-11-05 | 790,000.00 | 790,000.00 | 752,000.00 | 778,000.00 | 776,843.25 | 2,385 |
| 2025-11-04 | 794,000.00 | 800,000.00 | 780,000.00 | 784,000.00 | 782,834.32 | 3,681 |
| 2025-11-03 | 798,000.00 | 805,000.00 | 793,000.00 | 796,000.00 | 794,816.48 | 1,396 |
| 2025-10-31 | 804,000.00 | 813,000.00 | 796,000.00 | 802,000.00 | 800,807.56 | 1,230 |
| 2025-10-30 | 813,000.00 | 818,000.00 | 801,000.00 | 803,000.00 | 801,806.07 | 1,404 |
| 2025-10-29 | 826,000.00 | 830,000.00 | 812,000.00 | 819,000.00 | 817,782.29 | 2,006 |
| 2025-10-28 | 813,000.00 | 832,000.00 | 813,000.00 | 826,000.00 | 824,771.88 | 1,405 |
| 2025-10-27 | 827,000.00 | 834,000.00 | 818,000.00 | 828,000.00 | 826,768.90 | 1,687 |
| 2025-10-24 | 818,000.00 | 829,000.00 | 810,000.00 | 826,000.00 | 824,771.88 | 904 |
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.