Tailim Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,245.00 | 1,253.00 | 1,190.00 | 1,232.00 | 1,232.00 | 46,165 |
| 2026-10-19 | 1,199.00 | 1,255.00 | 1,187.00 | 1,253.00 | 1,253.00 | 33,287 |
| 2026-10-16 | 1,159.00 | 1,234.00 | 1,159.00 | 1,223.00 | 1,223.00 | 61,083 |
| 2026-10-15 | 1,240.00 | 1,299.00 | 1,137.00 | 1,190.00 | 1,190.00 | 263,511 |
| 2026-10-14 | 1,289.00 | 1,327.00 | 1,275.00 | 1,290.00 | 1,290.00 | 62,105 |
| 2026-10-13 | 1,413.00 | 1,414.00 | 1,240.00 | 1,290.00 | 1,290.00 | 367,489 |
| 2026-10-12 | 1,482.00 | 1,515.00 | 1,377.00 | 1,419.00 | 1,419.00 | 118,757 |
| 2026-10-08 | 1,535.00 | 1,535.00 | 1,491.00 | 1,496.00 | 1,496.00 | 20,500 |
| 2026-10-07 | 1,519.00 | 1,574.00 | 1,481.00 | 1,537.00 | 1,537.00 | 49,877 |
| 2026-10-06 | 1,460.00 | 1,498.00 | 1,436.00 | 1,494.00 | 1,494.00 | 62,215 |
| 2026-10-02 | 1,395.00 | 1,460.00 | 1,395.00 | 1,460.00 | 1,460.00 | 91,423 |
| 2026-10-01 | 1,383.00 | 1,400.00 | 1,383.00 | 1,400.00 | 1,400.00 | 31,840 |
| 2026-09-30 | 1,380.00 | 1,396.00 | 1,368.00 | 1,383.00 | 1,383.00 | 26,627 |
| 2026-09-29 | 1,356.00 | 1,381.00 | 1,356.00 | 1,380.00 | 1,380.00 | 18,331 |
| 2026-09-28 | 1,376.00 | 1,416.00 | 1,366.00 | 1,378.00 | 1,378.00 | 30,625 |
| 2026-09-23 | 1,396.00 | 1,396.00 | 1,338.00 | 1,376.00 | 1,376.00 | 49,786 |
| 2026-09-22 | 1,444.00 | 1,475.00 | 1,302.00 | 1,396.00 | 1,396.00 | 345,911 |
| 2026-09-21 | 1,528.00 | 1,528.00 | 1,442.00 | 1,443.00 | 1,443.00 | 136,978 |
| 2026-09-18 | 1,535.00 | 1,535.00 | 1,510.00 | 1,512.00 | 1,512.00 | 12,172 |
| 2026-09-17 | 1,537.00 | 1,537.00 | 1,512.00 | 1,516.00 | 1,516.00 | 9,616 |
| 2026-09-16 | 1,528.00 | 1,528.00 | 1,496.00 | 1,520.00 | 1,520.00 | 22,754 |
| 2026-09-15 | 1,550.00 | 1,580.00 | 1,520.00 | 1,526.00 | 1,526.00 | 32,094 |
| 2026-09-14 | 1,568.00 | 1,575.00 | 1,520.00 | 1,546.00 | 1,546.00 | 40,212 |
| 2026-09-11 | 1,579.00 | 1,585.00 | 1,555.00 | 1,568.00 | 1,568.00 | 25,692 |
| 2026-09-10 | 1,576.00 | 1,599.00 | 1,510.00 | 1,579.00 | 1,579.00 | 16,763 |
| 2026-09-09 | 1,573.00 | 1,580.00 | 1,535.00 | 1,577.00 | 1,577.00 | 52,681 |
| 2026-09-08 | 1,606.00 | 1,609.00 | 1,562.00 | 1,573.00 | 1,573.00 | 67,190 |
| 2026-09-07 | 1,642.00 | 1,643.00 | 1,609.00 | 1,609.00 | 1,609.00 | 18,171 |
| 2026-09-04 | 1,641.00 | 1,641.00 | 1,609.00 | 1,620.00 | 1,620.00 | 2,839 |
| 2026-09-03 | 1,602.00 | 1,679.00 | 1,590.00 | 1,620.00 | 1,620.00 | 25,338 |
| 2026-09-02 | 1,650.00 | 1,660.00 | 1,614.00 | 1,647.00 | 1,647.00 | 8,601 |
| 2026-09-01 | 1,634.00 | 1,683.00 | 1,615.00 | 1,650.00 | 1,650.00 | 18,431 |
| 2026-08-31 | 1,675.00 | 1,699.00 | 1,620.00 | 1,632.00 | 1,632.00 | 16,414 |
| 2026-08-28 | 1,649.00 | 1,680.00 | 1,627.00 | 1,675.00 | 1,675.00 | 38,951 |
| 2026-08-27 | 1,711.00 | 1,712.00 | 1,630.00 | 1,649.00 | 1,649.00 | 54,091 |
| 2026-08-26 | 1,724.00 | 1,731.00 | 1,683.00 | 1,710.00 | 1,710.00 | 10,239 |
| 2026-08-25 | 1,688.00 | 1,725.00 | 1,660.00 | 1,724.00 | 1,724.00 | 15,566 |
| 2026-08-24 | 1,732.00 | 1,732.00 | 1,669.00 | 1,688.00 | 1,688.00 | 17,560 |
| 2026-08-21 | 1,707.00 | 1,732.00 | 1,657.00 | 1,732.00 | 1,732.00 | 31,826 |
| 2026-08-20 | 1,759.00 | 1,759.00 | 1,671.00 | 1,707.00 | 1,707.00 | 13,931 |
| 2026-08-19 | 1,703.00 | 1,745.00 | 1,682.00 | 1,704.00 | 1,704.00 | 20,197 |
| 2026-08-18 | 1,681.00 | 1,744.00 | 1,661.00 | 1,717.00 | 1,717.00 | 77,730 |
| 2026-08-14 | 1,735.00 | 1,740.00 | 1,701.00 | 1,728.00 | 1,728.00 | 36,311 |
| 2026-08-13 | 1,738.00 | 1,742.00 | 1,711.00 | 1,735.00 | 1,735.00 | 45,252 |
| 2026-08-12 | 1,755.00 | 1,765.00 | 1,719.00 | 1,738.00 | 1,738.00 | 38,855 |
| 2026-08-11 | 1,740.00 | 1,762.00 | 1,713.00 | 1,734.00 | 1,734.00 | 53,967 |
| 2026-08-10 | 1,750.00 | 1,767.00 | 1,714.00 | 1,745.00 | 1,745.00 | 55,438 |
| 2026-08-07 | 1,759.00 | 1,760.00 | 1,677.00 | 1,756.00 | 1,756.00 | 49,445 |
| 2026-08-06 | 1,749.00 | 1,749.00 | 1,700.00 | 1,749.00 | 1,749.00 | 11,164 |
| 2026-08-05 | 1,652.00 | 1,760.00 | 1,651.00 | 1,749.00 | 1,749.00 | 119,550 |
| 2026-08-04 | 1,626.00 | 1,666.00 | 1,593.00 | 1,652.00 | 1,652.00 | 18,924 |
| 2026-08-03 | 1,589.00 | 1,642.00 | 1,589.00 | 1,640.00 | 1,640.00 | 22,647 |
| 2026-07-31 | 1,554.00 | 1,605.00 | 1,554.00 | 1,596.00 | 1,596.00 | 42,861 |
| 2026-07-30 | 1,510.00 | 1,610.00 | 1,509.00 | 1,572.00 | 1,572.00 | 79,800 |
| 2026-07-29 | 1,593.00 | 1,597.00 | 1,500.00 | 1,568.00 | 1,568.00 | 75,852 |
| 2026-07-28 | 1,601.00 | 1,695.00 | 1,550.00 | 1,593.00 | 1,593.00 | 83,374 |
| 2026-07-27 | 1,659.00 | 1,690.00 | 1,632.00 | 1,645.00 | 1,645.00 | 13,577 |
| 2026-07-24 | 1,680.00 | 1,699.00 | 1,640.00 | 1,659.00 | 1,659.00 | 26,431 |
| 2026-07-23 | 1,575.00 | 1,667.00 | 1,575.00 | 1,649.00 | 1,649.00 | 41,227 |
| 2026-07-22 | 1,589.00 | 1,636.00 | 1,581.00 | 1,588.00 | 1,588.00 | 35,679 |
Page 1 of 21 · 1,227 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-09-28 | 290.0000 KRW |
| 2019-09-27 | 290.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.