Taekwang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,097,000.00 | 1,097,000.00 | 1,058,000.00 | 1,086,000.00 | 1,084,385.30 | 2,693 |
| 2025-07-22 | 1,085,000.00 | 1,111,000.00 | 1,061,000.00 | 1,075,000.00 | 1,073,401.66 | 4,418 |
| 2025-07-21 | 1,101,000.00 | 1,105,000.00 | 1,035,000.00 | 1,049,000.00 | 1,047,440.31 | 6,872 |
| 2025-07-18 | 1,197,000.00 | 1,198,000.00 | 1,138,000.00 | 1,155,000.00 | 1,153,282.71 | 29,160 |
| 2025-07-17 | 1,216,000.00 | 1,216,000.00 | 1,165,000.00 | 1,191,000.00 | 1,189,229.18 | 2,803 |
| 2025-07-16 | 1,248,000.00 | 1,256,000.00 | 1,200,000.00 | 1,207,000.00 | 1,205,205.40 | 2,989 |
| 2025-07-15 | 1,219,000.00 | 1,272,000.00 | 1,216,000.00 | 1,241,000.00 | 1,239,154.84 | 2,750 |
| 2025-07-14 | 1,201,000.00 | 1,250,000.00 | 1,155,000.00 | 1,236,000.00 | 1,234,162.28 | 5,242 |
| 2025-07-11 | 1,270,000.00 | 1,292,000.00 | 1,226,000.00 | 1,230,000.00 | 1,228,171.20 | 4,731 |
| 2025-07-10 | 1,145,000.00 | 1,259,000.00 | 1,135,000.00 | 1,226,000.00 | 1,224,177.15 | 8,054 |
| 2025-07-09 | 1,121,000.00 | 1,139,000.00 | 1,061,000.00 | 1,128,000.00 | 1,126,322.85 | 7,551 |
| 2025-07-08 | 1,076,000.00 | 1,120,000.00 | 1,067,000.00 | 1,102,000.00 | 1,100,361.51 | 4,529 |
| 2025-07-07 | 1,032,000.00 | 1,108,000.00 | 1,031,000.00 | 1,074,000.00 | 1,072,403.14 | 3,134 |
| 2025-07-04 | 1,051,000.00 | 1,114,000.00 | 1,037,000.00 | 1,044,000.00 | 1,042,447.75 | 5,660 |
| 2025-07-03 | 1,085,000.00 | 1,093,000.00 | 1,013,000.00 | 1,029,000.00 | 1,027,470.05 | 5,241 |
| 2025-07-02 | 1,033,000.00 | 1,036,000.00 | 995,000.00 | 1,032,000.00 | 1,030,465.59 | 3,523 |
| 2025-07-01 | 991,000.00 | 1,062,000.00 | 990,000.00 | 1,055,000.00 | 1,053,431.39 | 5,816 |
| 2025-06-30 | 1,032,000.00 | 1,039,000.00 | 956,000.00 | 979,000.00 | 977,544.39 | 6,945 |
| 2025-06-27 | 1,067,000.00 | 1,132,000.00 | 1,060,000.00 | 1,103,000.00 | 1,101,360.03 | 3,223 |
| 2025-06-26 | 1,079,000.00 | 1,081,000.00 | 1,057,000.00 | 1,065,000.00 | 1,063,416.53 | 1,195 |
| 2025-06-25 | 1,094,000.00 | 1,094,000.00 | 1,067,000.00 | 1,082,000.00 | 1,080,391.25 | 2,026 |
| 2025-06-24 | 1,088,000.00 | 1,120,000.00 | 1,082,000.00 | 1,096,000.00 | 1,094,370.43 | 1,636 |
| 2025-06-23 | 1,094,000.00 | 1,108,000.00 | 1,074,000.00 | 1,086,000.00 | 1,084,385.30 | 2,501 |
| 2025-06-20 | 1,113,000.00 | 1,115,000.00 | 1,080,000.00 | 1,104,000.00 | 1,102,358.54 | 8,950 |
| 2025-06-19 | 1,180,000.00 | 1,182,000.00 | 1,116,000.00 | 1,135,000.00 | 1,133,312.45 | 2,055 |
| 2025-06-18 | 1,129,000.00 | 1,264,000.00 | 1,102,000.00 | 1,174,000.00 | 1,172,254.46 | 3,942 |
| 2025-06-17 | 1,059,000.00 | 1,147,000.00 | 1,058,000.00 | 1,129,000.00 | 1,127,321.37 | 4,957 |
| 2025-06-16 | 1,024,000.00 | 1,061,000.00 | 1,006,000.00 | 1,061,000.00 | 1,059,422.47 | 3,048 |
| 2025-06-13 | 1,041,000.00 | 1,052,000.00 | 1,020,000.00 | 1,023,000.00 | 1,021,478.97 | 3,212 |
| 2025-06-12 | 1,040,000.00 | 1,058,000.00 | 1,038,000.00 | 1,042,000.00 | 1,040,450.72 | 3,022 |
| 2025-06-11 | 1,026,000.00 | 1,054,000.00 | 1,025,000.00 | 1,050,000.00 | 1,048,438.83 | 1,851 |
| 2025-06-10 | 1,041,000.00 | 1,081,000.00 | 1,022,000.00 | 1,036,000.00 | 1,034,459.64 | 4,307 |
| 2025-06-09 | 1,083,000.00 | 1,116,000.00 | 1,037,000.00 | 1,041,000.00 | 1,039,452.21 | 5,321 |
| 2025-06-05 | 1,015,000.00 | 1,063,000.00 | 991,000.00 | 1,050,000.00 | 1,048,438.83 | 5,403 |
| 2025-06-04 | 947,000.00 | 1,037,000.00 | 947,000.00 | 997,000.00 | 995,517.63 | 6,955 |
| 2025-06-02 | 951,000.00 | 956,000.00 | 910,000.00 | 925,000.00 | 923,624.68 | 4,087 |
| 2025-05-30 | 947,000.00 | 1,000,000.00 | 931,000.00 | 973,000.00 | 971,553.31 | 7,361 |
| 2025-05-29 | 877,000.00 | 928,000.00 | 871,000.00 | 918,000.00 | 916,635.09 | 4,796 |
| 2025-05-28 | 847,000.00 | 878,000.00 | 847,000.00 | 868,000.00 | 866,709.43 | 1,152 |
| 2025-05-27 | 865,000.00 | 865,000.00 | 840,000.00 | 861,000.00 | 859,719.84 | 1,485 |
| 2025-05-26 | 865,000.00 | 876,000.00 | 853,000.00 | 864,000.00 | 862,715.38 | 1,366 |
| 2025-05-23 | 792,000.00 | 850,000.00 | 790,000.00 | 845,000.00 | 843,743.63 | 2,385 |
| 2025-05-22 | 788,000.00 | 789,000.00 | 770,000.00 | 789,000.00 | 787,826.89 | 1,362 |
| 2025-05-21 | 829,000.00 | 845,000.00 | 781,000.00 | 798,000.00 | 796,813.51 | 5,323 |
| 2025-05-20 | 851,000.00 | 853,000.00 | 813,000.00 | 841,000.00 | 839,749.58 | 2,613 |
| 2025-05-19 | 871,000.00 | 880,000.00 | 832,000.00 | 840,000.00 | 838,751.06 | 1,093 |
| 2025-05-16 | 867,000.00 | 874,000.00 | 858,000.00 | 871,000.00 | 869,704.97 | 1,696 |
| 2025-05-15 | 844,000.00 | 872,000.00 | 840,000.00 | 867,000.00 | 865,710.92 | 1,049 |
| 2025-05-14 | 841,000.00 | 857,000.00 | 833,000.00 | 840,000.00 | 838,751.06 | 1,141 |
| 2025-05-13 | 842,000.00 | 864,000.00 | 823,000.00 | 840,000.00 | 838,751.06 | 1,301 |
| 2025-05-12 | 847,000.00 | 895,000.00 | 844,000.00 | 855,000.00 | 853,728.76 | 2,377 |
| 2025-05-09 | 791,000.00 | 842,000.00 | 785,000.00 | 825,000.00 | 823,773.36 | 2,820 |
| 2025-05-08 | 776,000.00 | 802,000.00 | 776,000.00 | 786,000.00 | 784,831.35 | 957 |
| 2025-05-07 | 749,000.00 | 776,000.00 | 740,000.00 | 776,000.00 | 774,846.22 | 995 |
| 2025-05-02 | 749,000.00 | 758,000.00 | 744,000.00 | 745,000.00 | 743,892.31 | 971 |
| 2025-04-30 | 757,000.00 | 785,000.00 | 757,000.00 | 757,000.00 | 755,874.47 | 1,242 |
| 2025-04-29 | 738,000.00 | 761,000.00 | 729,000.00 | 761,000.00 | 759,868.52 | 3,998 |
| 2025-04-28 | 730,000.00 | 734,000.00 | 721,000.00 | 727,000.00 | 725,919.07 | 530 |
| 2025-04-25 | 720,000.00 | 747,000.00 | 720,000.00 | 730,000.00 | 728,914.61 | 966 |
| 2025-04-24 | 729,000.00 | 734,000.00 | 712,000.00 | 723,000.00 | 721,925.02 | 703 |
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.