Taekwang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 635,000.00 | 637,000.00 | 626,000.00 | 632,000.00 | 631,060.32 | 256 |
| 2025-01-22 | 638,000.00 | 639,000.00 | 632,000.00 | 635,000.00 | 634,055.86 | 155 |
| 2025-01-21 | 635,000.00 | 639,000.00 | 631,000.00 | 635,000.00 | 634,055.86 | 243 |
| 2025-01-20 | 624,000.00 | 634,000.00 | 621,000.00 | 631,000.00 | 630,061.81 | 476 |
| 2025-01-17 | 616,000.00 | 627,000.00 | 616,000.00 | 624,000.00 | 623,072.22 | 242 |
| 2025-01-16 | 614,000.00 | 619,000.00 | 614,000.00 | 617,000.00 | 616,082.63 | 196 |
| 2025-01-15 | 619,000.00 | 619,000.00 | 610,000.00 | 614,000.00 | 613,087.09 | 162 |
| 2025-01-14 | 609,000.00 | 620,000.00 | 608,000.00 | 620,000.00 | 619,078.16 | 136 |
| 2025-01-13 | 616,000.00 | 621,000.00 | 612,000.00 | 613,000.00 | 612,088.57 | 248 |
| 2025-01-10 | 623,000.00 | 626,000.00 | 615,000.00 | 619,000.00 | 618,079.65 | 325 |
| 2025-01-09 | 630,000.00 | 630,000.00 | 616,000.00 | 625,000.00 | 624,070.73 | 332 |
| 2025-01-08 | 627,000.00 | 632,000.00 | 622,000.00 | 630,000.00 | 629,063.30 | 234 |
| 2025-01-07 | 617,000.00 | 631,000.00 | 617,000.00 | 627,000.00 | 626,067.76 | 779 |
| 2025-01-06 | 608,000.00 | 616,000.00 | 608,000.00 | 615,000.00 | 614,085.60 | 101 |
| 2025-01-03 | 610,000.00 | 612,000.00 | 606,000.00 | 608,000.00 | 607,096.01 | 187 |
| 2025-01-02 | 590,000.00 | 610,000.00 | 590,000.00 | 606,000.00 | 605,098.98 | 554 |
| 2024-12-30 | 615,000.00 | 615,000.00 | 604,000.00 | 607,000.00 | 606,097.49 | 416 |
| 2024-12-27 | 616,000.00 | 617,000.00 | 600,000.00 | 614,000.00 | 613,087.09 | 570 |
| 2024-12-26 | 614,000.00 | 617,000.00 | 609,000.00 | 617,000.00 | 614,335.23 | 443 |
| 2024-12-24 | 619,000.00 | 620,000.00 | 614,000.00 | 617,000.00 | 614,335.23 | 191 |
| 2024-12-23 | 618,000.00 | 625,000.00 | 613,000.00 | 620,000.00 | 617,322.27 | 647 |
| 2024-12-20 | 610,000.00 | 620,000.00 | 604,000.00 | 620,000.00 | 617,322.27 | 636 |
| 2024-12-19 | 600,000.00 | 616,000.00 | 598,000.00 | 616,000.00 | 613,339.55 | 559 |
| 2024-12-18 | 596,000.00 | 606,000.00 | 596,000.00 | 605,000.00 | 602,387.05 | 219 |
| 2024-12-17 | 596,000.00 | 604,000.00 | 592,000.00 | 600,000.00 | 597,408.65 | 608 |
| 2024-12-16 | 592,000.00 | 600,000.00 | 592,000.00 | 594,000.00 | 591,434.56 | 369 |
| 2024-12-13 | 592,000.00 | 598,000.00 | 589,000.00 | 596,000.00 | 593,425.92 | 273 |
| 2024-12-12 | 596,000.00 | 599,000.00 | 585,000.00 | 592,000.00 | 589,443.20 | 562 |
| 2024-12-11 | 596,000.00 | 601,000.00 | 591,000.00 | 595,000.00 | 592,430.24 | 338 |
| 2024-12-10 | 573,000.00 | 600,000.00 | 573,000.00 | 597,000.00 | 594,421.61 | 848 |
| 2024-12-09 | 601,000.00 | 601,000.00 | 578,000.00 | 580,000.00 | 577,495.03 | 1,042 |
| 2024-12-06 | 610,000.00 | 616,000.00 | 602,000.00 | 608,000.00 | 605,374.10 | 1,063 |
| 2024-12-05 | 621,000.00 | 621,000.00 | 605,000.00 | 605,000.00 | 602,387.05 | 2,005 |
| 2024-12-04 | 620,000.00 | 629,000.00 | 615,000.00 | 621,000.00 | 618,317.95 | 948 |
| 2024-12-03 | 624,000.00 | 636,000.00 | 624,000.00 | 636,000.00 | 633,253.17 | 225 |
| 2024-12-02 | 624,000.00 | 626,000.00 | 620,000.00 | 624,000.00 | 621,304.99 | 120 |
| 2024-11-29 | 630,000.00 | 630,000.00 | 612,000.00 | 624,000.00 | 621,304.99 | 543 |
| 2024-11-28 | 625,000.00 | 633,000.00 | 625,000.00 | 628,000.00 | 625,287.72 | 429 |
| 2024-11-27 | 627,000.00 | 630,000.00 | 623,000.00 | 627,000.00 | 624,292.04 | 460 |
| 2024-11-26 | 623,000.00 | 630,000.00 | 612,000.00 | 625,000.00 | 622,300.68 | 1,290 |
| 2024-11-25 | 661,000.00 | 664,000.00 | 616,000.00 | 616,000.00 | 613,339.55 | 6,653 |
| 2024-11-22 | 658,000.00 | 664,000.00 | 654,000.00 | 658,000.00 | 655,158.15 | 246 |
| 2024-11-21 | 662,000.00 | 662,000.00 | 647,000.00 | 658,000.00 | 655,158.15 | 902 |
| 2024-11-20 | 661,000.00 | 665,000.00 | 657,000.00 | 659,000.00 | 656,153.83 | 749 |
| 2024-11-19 | 672,000.00 | 676,000.00 | 661,000.00 | 666,000.00 | 663,123.60 | 939 |
| 2024-11-18 | 674,000.00 | 675,000.00 | 654,000.00 | 673,000.00 | 670,093.37 | 855 |
| 2024-11-15 | 645,000.00 | 700,000.00 | 635,000.00 | 669,000.00 | 666,110.64 | 2,403 |
| 2024-11-14 | 625,000.00 | 645,000.00 | 624,000.00 | 645,000.00 | 642,214.30 | 1,670 |
| 2024-11-13 | 621,000.00 | 622,000.00 | 606,000.00 | 610,000.00 | 607,365.46 | 2,346 |
| 2024-11-12 | 645,000.00 | 645,000.00 | 621,000.00 | 628,000.00 | 625,287.72 | 1,013 |
| 2024-11-11 | 659,000.00 | 659,000.00 | 626,000.00 | 641,000.00 | 638,231.57 | 1,834 |
| 2024-11-08 | 660,000.00 | 660,000.00 | 654,000.00 | 660,000.00 | 657,149.51 | 556 |
| 2024-11-07 | 660,000.00 | 664,000.00 | 654,000.00 | 660,000.00 | 657,149.51 | 399 |
| 2024-11-06 | 673,000.00 | 673,000.00 | 656,000.00 | 660,000.00 | 657,149.51 | 436 |
| 2024-11-05 | 653,000.00 | 673,000.00 | 653,000.00 | 669,000.00 | 666,110.64 | 908 |
| 2024-11-04 | 646,000.00 | 655,000.00 | 646,000.00 | 653,000.00 | 650,179.75 | 270 |
| 2024-11-01 | 653,000.00 | 660,000.00 | 640,000.00 | 652,000.00 | 649,184.07 | 1,614 |
| 2024-10-31 | 647,000.00 | 659,000.00 | 643,000.00 | 652,000.00 | 649,184.07 | 262 |
| 2024-10-30 | 650,000.00 | 650,000.00 | 641,000.00 | 647,000.00 | 644,205.66 | 256 |
| 2024-10-29 | 650,000.00 | 650,000.00 | 644,000.00 | 648,000.00 | 645,201.34 | 102 |
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.