Taekwang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 889,000.00 | 899,000.00 | 872,000.00 | 897,000.00 | 897,000.00 | 1,146 |
| 2026-10-16 | 875,000.00 | 909,000.00 | 875,000.00 | 890,000.00 | 890,000.00 | 1,612 |
| 2026-10-15 | 915,000.00 | 915,000.00 | 865,000.00 | 875,000.00 | 875,000.00 | 1,271 |
| 2026-10-14 | 908,000.00 | 926,000.00 | 901,000.00 | 915,000.00 | 915,000.00 | 1,663 |
| 2026-10-13 | 916,000.00 | 916,000.00 | 875,000.00 | 905,000.00 | 905,000.00 | 1,267 |
| 2026-10-12 | 908,000.00 | 922,000.00 | 898,000.00 | 919,000.00 | 919,000.00 | 1,617 |
| 2026-10-08 | 918,000.00 | 928,000.00 | 902,000.00 | 910,000.00 | 910,000.00 | 1,048 |
| 2026-10-07 | 915,000.00 | 931,000.00 | 899,000.00 | 924,000.00 | 924,000.00 | 1,137 |
| 2026-10-06 | 894,000.00 | 918,000.00 | 891,000.00 | 915,000.00 | 915,000.00 | 1,010 |
| 2026-10-02 | 905,000.00 | 905,000.00 | 877,000.00 | 889,000.00 | 889,000.00 | 1,590 |
| 2026-10-01 | 919,000.00 | 920,000.00 | 898,000.00 | 900,000.00 | 900,000.00 | 1,113 |
| 2026-09-30 | 900,000.00 | 917,000.00 | 897,000.00 | 910,000.00 | 910,000.00 | 1,395 |
| 2026-09-29 | 915,000.00 | 916,000.00 | 891,000.00 | 904,000.00 | 904,000.00 | 828 |
| 2026-09-28 | 910,000.00 | 915,000.00 | 901,000.00 | 902,000.00 | 902,000.00 | 604 |
| 2026-09-23 | 915,000.00 | 915,000.00 | 893,000.00 | 910,000.00 | 910,000.00 | 699 |
| 2026-09-22 | 904,000.00 | 911,000.00 | 895,000.00 | 902,000.00 | 902,000.00 | 1,214 |
| 2026-09-21 | 893,000.00 | 907,000.00 | 885,000.00 | 893,000.00 | 893,000.00 | 990 |
| 2026-09-18 | 927,000.00 | 927,000.00 | 896,000.00 | 896,000.00 | 896,000.00 | 1,337 |
| 2026-09-17 | 911,000.00 | 919,000.00 | 896,000.00 | 915,000.00 | 915,000.00 | 722 |
| 2026-09-16 | 904,000.00 | 915,000.00 | 900,000.00 | 908,000.00 | 908,000.00 | 441 |
| 2026-09-15 | 918,000.00 | 923,000.00 | 902,000.00 | 907,000.00 | 907,000.00 | 730 |
| 2026-09-14 | 912,000.00 | 916,000.00 | 901,000.00 | 906,000.00 | 906,000.00 | 726 |
| 2026-09-11 | 897,000.00 | 924,000.00 | 897,000.00 | 908,000.00 | 908,000.00 | 834 |
| 2026-09-10 | 908,000.00 | 926,000.00 | 904,000.00 | 919,000.00 | 919,000.00 | 1,262 |
| 2026-09-09 | 922,000.00 | 925,000.00 | 907,000.00 | 925,000.00 | 925,000.00 | 623 |
| 2026-09-08 | 924,000.00 | 924,000.00 | 902,000.00 | 909,000.00 | 909,000.00 | 951 |
| 2026-09-07 | 907,000.00 | 912,000.00 | 894,000.00 | 912,000.00 | 912,000.00 | 598 |
| 2026-09-04 | 950,000.00 | 951,000.00 | 891,000.00 | 901,000.00 | 901,000.00 | 2,029 |
| 2026-09-03 | 947,000.00 | 959,000.00 | 920,000.00 | 939,000.00 | 939,000.00 | 1,516 |
| 2026-09-02 | 949,000.00 | 996,000.00 | 932,000.00 | 933,000.00 | 933,000.00 | 2,227 |
| 2026-09-01 | 919,000.00 | 953,000.00 | 918,000.00 | 953,000.00 | 953,000.00 | 1,765 |
| 2026-08-31 | 909,000.00 | 933,000.00 | 896,000.00 | 932,000.00 | 932,000.00 | 1,433 |
| 2026-08-28 | 888,000.00 | 918,000.00 | 866,000.00 | 918,000.00 | 918,000.00 | 1,296 |
| 2026-08-27 | 907,000.00 | 913,000.00 | 893,000.00 | 899,000.00 | 899,000.00 | 1,345 |
| 2026-08-26 | 915,000.00 | 919,000.00 | 885,000.00 | 902,000.00 | 902,000.00 | 768 |
| 2026-08-25 | 888,000.00 | 904,000.00 | 870,000.00 | 902,000.00 | 902,000.00 | 2,061 |
| 2026-08-24 | 868,000.00 | 896,000.00 | 861,000.00 | 893,000.00 | 893,000.00 | 1,941 |
| 2026-08-21 | 867,000.00 | 879,000.00 | 857,000.00 | 861,000.00 | 861,000.00 | 1,006 |
| 2026-08-20 | 884,000.00 | 903,000.00 | 871,000.00 | 875,000.00 | 875,000.00 | 1,602 |
| 2026-08-19 | 884,000.00 | 887,000.00 | 853,000.00 | 885,000.00 | 885,000.00 | 1,550 |
| 2026-08-18 | 920,000.00 | 928,000.00 | 883,000.00 | 896,000.00 | 896,000.00 | 1,334 |
| 2026-08-14 | 927,000.00 | 958,000.00 | 911,000.00 | 930,000.00 | 930,000.00 | 1,764 |
| 2026-08-13 | 929,000.00 | 949,000.00 | 928,000.00 | 943,000.00 | 943,000.00 | 1,939 |
| 2026-08-12 | 940,000.00 | 945,000.00 | 917,000.00 | 917,000.00 | 917,000.00 | 1,388 |
| 2026-08-11 | 941,000.00 | 950,000.00 | 929,000.00 | 943,000.00 | 943,000.00 | 1,284 |
| 2026-08-10 | 932,000.00 | 954,000.00 | 932,000.00 | 944,000.00 | 944,000.00 | 1,226 |
| 2026-08-07 | 904,000.00 | 923,000.00 | 903,000.00 | 919,000.00 | 919,000.00 | 1,502 |
| 2026-08-06 | 904,000.00 | 925,000.00 | 896,000.00 | 910,000.00 | 910,000.00 | 1,721 |
| 2026-08-05 | 872,000.00 | 906,000.00 | 872,000.00 | 904,000.00 | 904,000.00 | 1,981 |
| 2026-08-04 | 846,000.00 | 886,000.00 | 846,000.00 | 880,000.00 | 880,000.00 | 1,989 |
| 2026-08-03 | 841,000.00 | 887,000.00 | 841,000.00 | 868,000.00 | 868,000.00 | 2,172 |
| 2026-07-31 | 868,000.00 | 868,000.00 | 834,000.00 | 857,000.00 | 857,000.00 | 2,794 |
| 2026-07-30 | 808,000.00 | 865,000.00 | 808,000.00 | 852,000.00 | 852,000.00 | 3,682 |
| 2026-07-29 | 874,000.00 | 874,000.00 | 794,000.00 | 812,000.00 | 812,000.00 | 2,453 |
| 2026-07-28 | 878,000.00 | 883,000.00 | 831,000.00 | 843,000.00 | 843,000.00 | 1,053 |
| 2026-07-27 | 901,000.00 | 924,000.00 | 880,000.00 | 895,000.00 | 895,000.00 | 2,244 |
| 2026-07-24 | 878,000.00 | 923,000.00 | 874,000.00 | 891,000.00 | 891,000.00 | 1,875 |
| 2026-07-23 | 865,000.00 | 883,000.00 | 849,000.00 | 882,000.00 | 882,000.00 | 2,216 |
| 2026-07-22 | 843,000.00 | 882,000.00 | 826,000.00 | 844,000.00 | 844,000.00 | 1,874 |
| 2026-07-21 | 832,000.00 | 847,000.00 | 807,000.00 | 823,000.00 | 823,000.00 | 3,222 |
Page 1 of 21 · 1,226 trading daysOlder →
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.