Taekwang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 740,000.00 | 749,000.00 | 729,000.00 | 733,000.00 | 731,910.15 | 1,199 |
| 2025-04-22 | 695,000.00 | 736,000.00 | 695,000.00 | 733,000.00 | 731,910.15 | 2,096 |
| 2025-04-21 | 668,000.00 | 687,000.00 | 664,000.00 | 684,000.00 | 682,983.01 | 428 |
| 2025-04-18 | 665,000.00 | 676,000.00 | 657,000.00 | 668,000.00 | 667,006.80 | 527 |
| 2025-04-17 | 677,000.00 | 677,000.00 | 656,000.00 | 665,000.00 | 664,011.26 | 933 |
| 2025-04-16 | 681,000.00 | 681,000.00 | 671,000.00 | 677,000.00 | 675,993.42 | 169 |
| 2025-04-15 | 674,000.00 | 686,000.00 | 674,000.00 | 683,000.00 | 681,984.49 | 130 |
| 2025-04-14 | 670,000.00 | 679,000.00 | 668,000.00 | 678,000.00 | 676,991.93 | 327 |
| 2025-04-11 | 648,000.00 | 674,000.00 | 648,000.00 | 670,000.00 | 669,003.82 | 800 |
| 2025-04-10 | 648,000.00 | 673,000.00 | 646,000.00 | 661,000.00 | 660,017.20 | 627 |
| 2025-04-09 | 643,000.00 | 647,000.00 | 614,000.00 | 640,000.00 | 639,048.43 | 1,181 |
| 2025-04-08 | 649,000.00 | 655,000.00 | 641,000.00 | 646,000.00 | 645,039.51 | 576 |
| 2025-04-07 | 645,000.00 | 653,000.00 | 623,000.00 | 650,000.00 | 649,033.56 | 856 |
| 2025-04-04 | 663,000.00 | 669,000.00 | 642,000.00 | 665,000.00 | 664,011.26 | 504 |
| 2025-04-03 | 631,000.00 | 659,000.00 | 631,000.00 | 655,000.00 | 654,026.13 | 537 |
| 2025-04-02 | 668,000.00 | 676,000.00 | 662,000.00 | 667,000.00 | 666,008.28 | 375 |
| 2025-04-01 | 665,000.00 | 676,000.00 | 657,000.00 | 673,000.00 | 671,999.36 | 740 |
| 2025-03-31 | 655,000.00 | 665,000.00 | 651,000.00 | 665,000.00 | 664,011.26 | 438 |
| 2025-03-28 | 694,000.00 | 694,000.00 | 666,000.00 | 666,000.00 | 665,009.77 | 940 |
| 2025-03-27 | 698,000.00 | 708,000.00 | 692,000.00 | 695,000.00 | 693,966.65 | 487 |
| 2025-03-26 | 695,000.00 | 711,000.00 | 690,000.00 | 700,000.00 | 698,959.22 | 824 |
| 2025-03-25 | 707,000.00 | 714,000.00 | 679,000.00 | 691,000.00 | 689,972.60 | 1,550 |
| 2025-03-24 | 753,000.00 | 754,000.00 | 702,000.00 | 709,000.00 | 707,945.84 | 1,574 |
| 2025-03-21 | 746,000.00 | 753,000.00 | 738,000.00 | 753,000.00 | 751,880.42 | 736 |
| 2025-03-20 | 741,000.00 | 749,000.00 | 740,000.00 | 745,000.00 | 743,892.31 | 389 |
| 2025-03-19 | 742,000.00 | 749,000.00 | 734,000.00 | 741,000.00 | 739,898.26 | 475 |
| 2025-03-18 | 738,000.00 | 739,000.00 | 730,000.00 | 738,000.00 | 736,902.72 | 339 |
| 2025-03-17 | 750,000.00 | 757,000.00 | 728,000.00 | 729,000.00 | 727,916.10 | 1,070 |
| 2025-03-14 | 760,000.00 | 760,000.00 | 747,000.00 | 750,000.00 | 748,884.88 | 885 |
| 2025-03-13 | 751,000.00 | 777,000.00 | 751,000.00 | 760,000.00 | 758,870.01 | 1,898 |
| 2025-03-12 | 758,000.00 | 760,000.00 | 744,000.00 | 751,000.00 | 749,883.39 | 896 |
| 2025-03-11 | 784,000.00 | 791,000.00 | 763,000.00 | 763,000.00 | 761,865.55 | 1,670 |
| 2025-03-10 | 795,000.00 | 816,000.00 | 777,000.00 | 786,000.00 | 784,831.35 | 3,311 |
| 2025-03-07 | 794,000.00 | 849,000.00 | 787,000.00 | 809,000.00 | 807,797.15 | 12,388 |
| 2025-03-06 | 803,000.00 | 809,000.00 | 772,000.00 | 787,000.00 | 785,829.86 | 4,419 |
| 2025-03-05 | 729,000.00 | 785,000.00 | 725,000.00 | 784,000.00 | 782,834.32 | 4,453 |
| 2025-03-04 | 717,000.00 | 739,000.00 | 713,000.00 | 714,000.00 | 712,938.40 | 1,059 |
| 2025-02-28 | 737,000.00 | 737,000.00 | 717,000.00 | 717,000.00 | 715,933.94 | 986 |
| 2025-02-27 | 784,000.00 | 784,000.00 | 730,000.00 | 736,000.00 | 734,905.69 | 1,820 |
| 2025-02-26 | 745,000.00 | 787,000.00 | 745,000.00 | 770,000.00 | 768,855.14 | 2,532 |
| 2025-02-25 | 744,000.00 | 749,000.00 | 730,000.00 | 744,000.00 | 742,893.80 | 1,084 |
| 2025-02-24 | 722,000.00 | 746,000.00 | 719,000.00 | 744,000.00 | 742,893.80 | 2,533 |
| 2025-02-21 | 711,000.00 | 724,000.00 | 703,000.00 | 722,000.00 | 720,926.51 | 1,334 |
| 2025-02-20 | 695,000.00 | 717,000.00 | 691,000.00 | 714,000.00 | 712,938.40 | 1,132 |
| 2025-02-19 | 694,000.00 | 703,000.00 | 682,000.00 | 701,000.00 | 699,957.73 | 1,058 |
| 2025-02-18 | 684,000.00 | 693,000.00 | 680,000.00 | 690,000.00 | 688,974.09 | 557 |
| 2025-02-17 | 676,000.00 | 688,000.00 | 671,000.00 | 685,000.00 | 683,981.52 | 627 |
| 2025-02-14 | 675,000.00 | 682,000.00 | 673,000.00 | 676,000.00 | 674,994.90 | 449 |
| 2025-02-13 | 695,000.00 | 695,000.00 | 672,000.00 | 672,000.00 | 671,000.85 | 439 |
| 2025-02-12 | 678,000.00 | 695,000.00 | 677,000.00 | 691,000.00 | 689,972.60 | 376 |
| 2025-02-11 | 681,000.00 | 688,000.00 | 673,000.00 | 685,000.00 | 683,981.52 | 528 |
| 2025-02-10 | 693,000.00 | 693,000.00 | 670,000.00 | 681,000.00 | 679,987.47 | 851 |
| 2025-02-07 | 683,000.00 | 705,000.00 | 680,000.00 | 700,000.00 | 698,959.22 | 2,794 |
| 2025-02-06 | 665,000.00 | 689,000.00 | 665,000.00 | 682,000.00 | 680,985.98 | 1,267 |
| 2025-02-05 | 625,000.00 | 671,000.00 | 625,000.00 | 665,000.00 | 664,011.26 | 1,906 |
| 2025-02-04 | 618,000.00 | 634,000.00 | 618,000.00 | 629,000.00 | 628,064.78 | 332 |
| 2025-02-03 | 629,000.00 | 629,000.00 | 616,000.00 | 621,000.00 | 620,076.68 | 838 |
| 2025-01-31 | 638,000.00 | 638,000.00 | 627,000.00 | 629,000.00 | 628,064.78 | 351 |
| 2025-01-24 | 637,000.00 | 644,000.00 | 630,000.00 | 636,000.00 | 635,054.38 | 517 |
| 2025-01-23 | 635,000.00 | 637,000.00 | 626,000.00 | 632,000.00 | 631,060.32 | 256 |
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.