Taekwang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 824,000.00 | 825,000.00 | 808,000.00 | 810,000.00 | 808,795.67 | 1,472 |
| 2025-10-22 | 830,000.00 | 830,000.00 | 805,000.00 | 822,000.00 | 820,777.83 | 2,683 |
| 2025-10-21 | 839,000.00 | 849,000.00 | 820,000.00 | 825,000.00 | 823,773.36 | 1,293 |
| 2025-10-20 | 840,000.00 | 841,000.00 | 819,000.00 | 839,000.00 | 837,752.55 | 646 |
| 2025-10-17 | 833,000.00 | 838,000.00 | 821,000.00 | 838,000.00 | 836,754.04 | 970 |
| 2025-10-16 | 837,000.00 | 849,000.00 | 827,000.00 | 833,000.00 | 831,761.47 | 1,555 |
| 2025-10-15 | 833,000.00 | 843,000.00 | 819,000.00 | 836,000.00 | 834,757.01 | 1,450 |
| 2025-10-14 | 817,000.00 | 846,000.00 | 817,000.00 | 826,000.00 | 824,771.88 | 1,903 |
| 2025-10-13 | 839,000.00 | 840,000.00 | 815,000.00 | 819,000.00 | 817,782.29 | 1,099 |
| 2025-10-10 | 847,000.00 | 856,000.00 | 841,000.00 | 841,000.00 | 839,749.58 | 1,178 |
| 2025-10-02 | 841,000.00 | 873,000.00 | 841,000.00 | 856,000.00 | 854,727.27 | 984 |
| 2025-10-01 | 850,000.00 | 868,000.00 | 841,000.00 | 844,000.00 | 842,745.11 | 949 |
| 2025-09-30 | 855,000.00 | 861,000.00 | 846,000.00 | 850,000.00 | 848,736.19 | 591 |
| 2025-09-29 | 863,000.00 | 864,000.00 | 846,000.00 | 859,000.00 | 857,722.81 | 543 |
| 2025-09-26 | 861,000.00 | 869,000.00 | 847,000.00 | 850,000.00 | 848,736.19 | 708 |
| 2025-09-25 | 877,000.00 | 878,000.00 | 865,000.00 | 866,000.00 | 864,712.40 | 435 |
| 2025-09-24 | 887,000.00 | 887,000.00 | 857,000.00 | 862,000.00 | 860,718.35 | 1,329 |
| 2025-09-23 | 883,000.00 | 889,000.00 | 872,000.00 | 886,000.00 | 884,682.67 | 1,152 |
| 2025-09-22 | 894,000.00 | 898,000.00 | 876,000.00 | 883,000.00 | 881,687.13 | 998 |
| 2025-09-19 | 903,000.00 | 907,000.00 | 890,000.00 | 890,000.00 | 888,676.72 | 1,631 |
| 2025-09-18 | 900,000.00 | 910,000.00 | 895,000.00 | 906,000.00 | 904,652.93 | 1,386 |
| 2025-09-17 | 911,000.00 | 911,000.00 | 890,000.00 | 900,000.00 | 898,661.85 | 1,431 |
| 2025-09-16 | 927,000.00 | 934,000.00 | 910,000.00 | 911,000.00 | 909,645.50 | 1,518 |
| 2025-09-15 | 939,000.00 | 954,000.00 | 929,000.00 | 932,000.00 | 930,614.27 | 1,941 |
| 2025-09-12 | 887,000.00 | 938,000.00 | 882,000.00 | 927,000.00 | 925,621.71 | 3,764 |
| 2025-09-11 | 883,000.00 | 889,000.00 | 872,000.00 | 874,000.00 | 872,700.51 | 1,779 |
| 2025-09-10 | 876,000.00 | 895,000.00 | 873,000.00 | 890,000.00 | 888,676.72 | 2,038 |
| 2025-09-09 | 869,000.00 | 875,000.00 | 852,000.00 | 874,000.00 | 872,700.51 | 729 |
| 2025-09-08 | 882,000.00 | 895,000.00 | 860,000.00 | 862,000.00 | 860,718.35 | 1,832 |
| 2025-09-05 | 857,000.00 | 866,000.00 | 854,000.00 | 861,000.00 | 859,719.84 | 461 |
| 2025-09-04 | 850,000.00 | 864,000.00 | 850,000.00 | 858,000.00 | 856,724.30 | 694 |
| 2025-09-03 | 847,000.00 | 856,000.00 | 845,000.00 | 856,000.00 | 854,727.27 | 570 |
| 2025-09-02 | 846,000.00 | 856,000.00 | 844,000.00 | 854,000.00 | 852,730.25 | 807 |
| 2025-09-01 | 864,000.00 | 867,000.00 | 844,000.00 | 847,000.00 | 845,740.65 | 1,454 |
| 2025-08-29 | 883,000.00 | 883,000.00 | 861,000.00 | 867,000.00 | 865,710.92 | 1,077 |
| 2025-08-28 | 873,000.00 | 885,000.00 | 865,000.00 | 883,000.00 | 881,687.13 | 1,686 |
| 2025-08-27 | 923,000.00 | 923,000.00 | 865,000.00 | 870,000.00 | 868,706.46 | 3,773 |
| 2025-08-26 | 902,000.00 | 925,000.00 | 899,000.00 | 913,000.00 | 911,642.52 | 7,206 |
| 2025-08-25 | 905,000.00 | 914,000.00 | 899,000.00 | 904,000.00 | 902,655.90 | 892 |
| 2025-08-22 | 910,000.00 | 923,000.00 | 901,000.00 | 904,000.00 | 902,655.90 | 1,312 |
| 2025-08-21 | 910,000.00 | 918,000.00 | 905,000.00 | 908,000.00 | 906,649.96 | 1,046 |
| 2025-08-20 | 912,000.00 | 914,000.00 | 889,000.00 | 910,000.00 | 908,646.98 | 2,558 |
| 2025-08-19 | 945,000.00 | 945,000.00 | 910,000.00 | 919,000.00 | 917,633.60 | 2,381 |
| 2025-08-18 | 944,000.00 | 952,000.00 | 931,000.00 | 942,000.00 | 940,599.41 | 1,656 |
| 2025-08-14 | 935,000.00 | 949,000.00 | 935,000.00 | 939,000.00 | 937,603.87 | 1,522 |
| 2025-08-13 | 976,000.00 | 980,000.00 | 922,000.00 | 926,000.00 | 924,623.19 | 3,607 |
| 2025-08-12 | 973,000.00 | 992,000.00 | 973,000.00 | 976,000.00 | 974,548.85 | 1,109 |
| 2025-08-11 | 985,000.00 | 994,000.00 | 950,000.00 | 973,000.00 | 971,553.31 | 2,002 |
| 2025-08-08 | 980,000.00 | 1,000,000.00 | 979,000.00 | 994,000.00 | 992,522.09 | 1,091 |
| 2025-08-07 | 992,000.00 | 1,007,000.00 | 980,000.00 | 986,000.00 | 984,533.98 | 1,055 |
| 2025-08-06 | 981,000.00 | 1,003,000.00 | 981,000.00 | 996,000.00 | 994,519.12 | 879 |
| 2025-08-05 | 1,007,000.00 | 1,007,000.00 | 980,000.00 | 990,000.00 | 988,528.04 | 1,255 |
| 2025-08-04 | 975,000.00 | 1,020,000.00 | 966,000.00 | 979,000.00 | 977,544.39 | 1,341 |
| 2025-08-01 | 1,000,000.00 | 1,001,000.00 | 958,000.00 | 968,000.00 | 966,560.75 | 1,921 |
| 2025-07-31 | 1,017,000.00 | 1,022,000.00 | 1,002,000.00 | 1,005,000.00 | 1,003,505.73 | 1,273 |
| 2025-07-30 | 1,016,000.00 | 1,043,000.00 | 1,012,000.00 | 1,030,000.00 | 1,028,468.56 | 1,220 |
| 2025-07-29 | 1,028,000.00 | 1,028,000.00 | 1,006,000.00 | 1,016,000.00 | 1,014,489.38 | 1,085 |
| 2025-07-28 | 1,045,000.00 | 1,045,000.00 | 1,009,000.00 | 1,016,000.00 | 1,014,489.38 | 3,222 |
| 2025-07-25 | 1,060,000.00 | 1,063,000.00 | 1,043,000.00 | 1,043,000.00 | 1,041,449.24 | 1,025 |
| 2025-07-24 | 1,076,000.00 | 1,092,000.00 | 1,053,000.00 | 1,058,000.00 | 1,056,426.93 | 1,874 |
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.