See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.24▲ 2.15%
← 011280.KO stock page

Tailim Packaging Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-292,795.002,870.002,795.002,835.002,835.0058,982
2024-04-262,825.002,840.002,800.002,815.002,815.0061,130
2024-04-253,090.003,090.002,785.002,825.002,825.00234,451
2024-04-242,795.002,925.002,790.002,925.002,925.00291,436
2024-04-232,840.002,860.002,780.002,820.002,820.0037,134
2024-04-222,805.002,870.002,805.002,820.002,820.0042,148
2024-04-192,830.002,845.002,710.002,805.002,805.00118,624
2024-04-182,735.002,835.002,735.002,830.002,830.0094,302
2024-04-172,735.002,780.002,700.002,725.002,725.0082,655
2024-04-162,815.002,815.002,730.002,735.002,735.00171,935
2024-04-152,820.002,835.002,760.002,815.002,815.0095,033
2024-04-122,810.002,850.002,800.002,820.002,820.0073,821
2024-04-112,795.002,845.002,765.002,820.002,820.0069,630
2024-04-092,870.002,935.002,830.002,830.002,830.00105,310
2024-04-082,935.002,935.002,830.002,870.002,870.00124,309
2024-04-052,905.002,945.002,880.002,925.002,925.00142,335
2024-04-043,010.003,050.002,900.002,945.002,945.00211,204
2024-04-033,050.003,065.002,975.003,020.003,020.00173,840
2024-04-023,045.003,085.003,005.003,065.003,065.00170,683
2024-04-013,090.003,120.003,030.003,060.003,060.0097,530
2024-03-293,065.003,165.003,035.003,045.003,045.00165,406
2024-03-283,110.003,195.003,055.003,065.003,065.00143,859
2024-03-273,210.003,250.003,105.003,120.003,120.00339,567
2024-03-263,345.003,355.003,215.003,215.003,215.00339,907
2024-03-253,245.003,345.003,230.003,280.003,280.00253,905
2024-03-223,355.003,365.003,265.003,265.003,265.00316,214
2024-03-213,360.003,435.003,340.003,370.003,370.00530,503
2024-03-203,300.003,410.003,270.003,350.003,350.00889,921
2024-03-193,455.003,855.003,285.003,300.003,300.007,248,617
2024-03-183,255.003,440.003,255.003,355.003,355.00254,388
2024-03-153,310.003,330.003,230.003,255.003,255.00208,681
2024-03-143,250.003,325.003,230.003,315.003,315.00198,182
2024-03-133,330.003,330.003,215.003,250.003,250.00201,352
2024-03-123,400.003,400.003,270.003,280.003,280.00330,075
2024-03-113,370.003,430.003,290.003,315.003,315.00399,979
2024-03-083,490.003,490.003,280.003,400.003,400.00445,571
2024-03-073,495.003,595.003,430.003,490.003,490.00565,213
2024-03-063,395.003,595.003,370.003,495.003,495.00902,469
2024-03-053,400.003,550.003,300.003,430.003,430.001,200,874
2024-03-043,280.003,805.003,230.003,465.003,465.005,730,514
2024-02-293,100.003,330.003,100.003,265.003,265.00923,403
2024-02-283,090.003,125.002,975.003,080.003,080.00341,594
2024-02-273,040.003,100.003,010.003,090.003,090.00311,202
2024-02-263,035.003,135.002,995.003,060.003,060.00345,295
2024-02-233,160.003,165.003,055.003,075.003,075.00525,611
2024-02-223,145.003,250.003,080.003,195.003,195.00862,272
2024-02-213,285.003,350.003,125.003,145.003,145.001,442,171
2024-02-203,045.003,725.002,975.003,315.003,315.0012,406,330
2024-02-192,810.002,990.002,795.002,945.002,945.00654,047
2024-02-162,735.002,820.002,715.002,810.002,810.00166,991
2024-02-152,790.002,790.002,715.002,735.002,735.00104,862
2024-02-142,715.002,805.002,715.002,765.002,765.00104,752
2024-02-132,710.002,795.002,705.002,760.002,760.00201,704
2024-02-082,710.002,750.002,680.002,705.002,705.00182,388
2024-02-072,710.002,755.002,685.002,705.002,705.00183,567
2024-02-062,810.002,825.002,605.002,735.002,735.00305,592
2024-02-052,875.002,925.002,815.002,835.002,835.00232,064
2024-02-022,905.002,930.002,815.002,880.002,880.00259,776
2024-02-012,930.002,950.002,805.002,880.002,880.00345,800
2024-01-312,920.002,960.002,875.002,960.002,960.00318,689
← NewerPage 11 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-09-28290.0000 KRW
2019-09-27290.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.