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%WTI99.56▲ 2.48%
← 011280.KO stock page

Tailim Packaging Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,875.002,970.002,810.002,955.002,955.00670,335
2024-01-292,825.002,925.002,775.002,870.002,870.00695,364
2024-01-262,845.002,845.002,780.002,830.002,830.00295,971
2024-01-252,770.002,850.002,740.002,840.002,840.00351,165
2024-01-242,860.002,860.002,735.002,790.002,790.00321,771
2024-01-232,725.002,890.002,725.002,860.002,860.00567,797
2024-01-222,850.002,860.002,715.002,750.002,750.00518,731
2024-01-192,755.002,860.002,715.002,820.002,820.00631,376
2024-01-182,770.002,805.002,690.002,755.002,755.00630,184
2024-01-172,905.002,905.002,725.002,810.002,810.001,227,339
2024-01-162,990.002,995.002,820.002,910.002,910.001,618,469
2024-01-153,180.003,235.003,065.003,065.003,065.001,128,190
2024-01-123,130.003,380.003,075.003,210.003,210.003,204,551
2024-01-113,445.003,480.003,040.003,175.003,175.006,571,281
2024-01-102,600.003,210.002,560.003,210.003,210.0014,304,640
2024-01-092,410.002,585.002,385.002,470.002,470.00433,295
2024-01-082,405.002,405.002,365.002,395.002,395.0032,003
2024-01-052,385.002,440.002,375.002,395.002,395.0013,250
2024-01-042,385.002,395.002,365.002,395.002,395.0014,817
2024-01-032,390.002,405.002,375.002,390.002,390.0027,864
2024-01-022,405.002,425.002,395.002,410.002,410.0054,274
2023-12-282,445.002,445.002,410.002,410.002,410.0037,706
2023-12-272,415.002,455.002,415.002,455.002,455.0049,641
2023-12-262,460.002,520.002,420.002,455.002,405.0026,396
2023-12-222,450.002,465.002,425.002,455.002,405.0027,566
2023-12-212,490.002,505.002,450.002,450.002,400.1040,603
2023-12-202,490.002,525.002,490.002,510.002,458.8871,511
2023-12-192,480.002,515.002,465.002,500.002,449.0833,576
2023-12-182,485.002,500.002,450.002,500.002,449.0851,321
2023-12-152,450.002,485.002,440.002,485.002,434.3949,010
2023-12-142,450.002,540.002,425.002,445.002,395.20129,194
2023-12-132,430.002,480.002,425.002,450.002,400.1044,085
2023-12-122,435.002,450.002,420.002,435.002,385.4122,088
2023-12-112,470.002,530.002,415.002,435.002,385.4150,448
2023-12-082,400.002,480.002,400.002,470.002,419.69120,347
2023-12-072,400.002,430.002,395.002,425.002,375.6146,403
2023-12-062,400.002,415.002,395.002,400.002,351.1261,589
2023-12-052,375.002,410.002,365.002,400.002,351.1277,708
2023-12-042,360.002,390.002,355.002,385.002,336.4347,094
2023-12-012,350.002,385.002,350.002,370.002,321.7328,009
2023-11-302,360.002,375.002,330.002,375.002,326.6310,510
2023-11-292,400.002,400.002,355.002,360.002,311.9334,088
2023-11-282,370.002,400.002,365.002,390.002,341.3233,505
2023-11-272,345.002,405.002,340.002,375.002,326.6375,901
2023-11-242,330.002,350.002,320.002,345.002,297.2432,277
2023-11-232,320.002,335.002,315.002,330.002,282.5529,054
2023-11-222,340.002,350.002,310.002,315.002,267.8569,798
2023-11-212,355.002,360.002,335.002,345.002,297.2443,888
2023-11-202,370.002,370.002,300.002,340.002,292.3443,700
2023-11-172,345.002,360.002,325.002,350.002,302.1437,169
2023-11-162,350.002,350.002,335.002,340.002,292.3425,161
2023-11-152,355.002,355.002,335.002,340.002,292.3433,931
2023-11-142,305.002,335.002,305.002,330.002,282.5533,456
2023-11-132,360.002,360.002,305.002,310.002,262.9541,107
2023-11-102,345.002,350.002,305.002,335.002,287.4448,964
2023-11-092,325.002,370.002,325.002,355.002,307.0426,167
2023-11-082,375.002,395.002,325.002,340.002,292.34120,557
2023-11-072,340.002,380.002,320.002,375.002,326.6346,094
2023-11-062,355.002,360.002,325.002,360.002,311.9364,773
2023-11-032,355.002,375.002,300.002,345.002,297.2440,825
← NewerPage 12 of 21 · 1,228 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.