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%WTI99.40▲ 2.32%
← 011280.KO stock page

Tailim Packaging Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,505.002,540.002,470.002,470.002,419.6975,948
2023-08-012,470.002,530.002,470.002,500.002,449.0854,945
2023-07-312,500.002,515.002,475.002,495.002,444.1937,494
2023-07-282,420.002,540.002,415.002,500.002,449.08154,140
2023-07-272,335.002,430.002,335.002,420.002,370.7196,901
2023-07-262,385.002,400.002,300.002,335.002,287.44219,973
2023-07-252,465.002,465.002,380.002,415.002,365.81101,569
2023-07-242,495.002,510.002,435.002,450.002,400.10120,335
2023-07-212,500.002,535.002,495.002,530.002,478.4726,502
2023-07-202,520.002,530.002,495.002,520.002,468.6829,722
2023-07-192,535.002,535.002,490.002,505.002,453.9848,285
2023-07-182,550.002,560.002,495.002,510.002,458.8870,655
2023-07-172,615.002,615.002,535.002,545.002,493.17151,929
2023-07-142,610.002,660.002,585.002,605.002,551.9567,654
2023-07-132,600.002,635.002,600.002,615.002,561.7424,744
2023-07-122,615.002,615.002,580.002,595.002,542.1532,921
2023-07-112,580.002,605.002,575.002,605.002,551.9565,856
2023-07-102,625.002,625.002,575.002,575.002,522.5664,732
2023-07-072,630.002,640.002,575.002,625.002,571.5453,401
2023-07-062,655.002,675.002,595.002,630.002,576.4478,754
2023-07-052,655.002,660.002,630.002,645.002,591.1331,948
2023-07-042,655.002,680.002,640.002,655.002,600.9334,777
2023-07-032,670.002,700.002,610.002,665.002,610.7270,669
2023-06-302,655.002,695.002,630.002,655.002,600.9346,887
2023-06-292,710.002,710.002,650.002,655.002,600.9353,414
2023-06-282,725.002,735.002,685.002,690.002,635.2169,095
2023-06-272,710.002,740.002,705.002,730.002,674.4040,960
2023-06-262,720.002,830.002,705.002,730.002,674.4061,859
2023-06-232,765.002,765.002,720.002,720.002,664.6055,094
2023-06-222,790.002,800.002,755.002,765.002,708.6948,249
2023-06-212,800.002,805.002,760.002,795.002,738.0839,044
2023-06-202,775.002,815.002,755.002,800.002,742.9755,437
2023-06-192,755.002,785.002,730.002,760.002,703.7944,261
2023-06-162,725.002,780.002,725.002,765.002,708.6974,868
2023-06-152,740.002,750.002,700.002,725.002,669.5067,062
2023-06-142,825.002,865.002,700.002,735.002,679.30225,169
2023-06-132,800.003,020.002,800.002,820.002,762.57335,896
2023-06-122,865.002,870.002,805.002,805.002,747.8760,665
2023-06-092,840.002,875.002,825.002,845.002,787.0673,849
2023-06-082,895.002,895.002,840.002,840.002,782.1633,507
2023-06-072,875.002,915.002,855.002,885.002,826.2453,501
2023-06-052,860.002,895.002,855.002,875.002,816.4532,353
2023-06-022,900.002,900.002,835.002,870.002,811.5531,806
2023-06-012,850.002,860.002,820.002,850.002,791.9617,697
2023-05-312,820.002,855.002,820.002,850.002,791.9636,603
2023-05-302,855.002,890.002,840.002,850.002,791.9649,392
2023-05-262,880.002,895.002,850.002,860.002,801.7568,882
2023-05-252,890.002,910.002,870.002,880.002,821.3430,086
2023-05-242,920.002,920.002,860.002,900.002,840.9452,487
2023-05-232,900.002,925.002,855.002,920.002,860.53102,367
2023-05-222,855.002,930.002,850.002,900.002,840.94196,000
2023-05-192,800.003,040.002,770.002,840.002,782.16786,670
2023-05-182,775.002,810.002,750.002,790.002,733.1833,449
2023-05-172,720.002,795.002,720.002,775.002,718.4835,941
2023-05-162,775.002,795.002,750.002,750.002,693.9935,038
2023-05-152,760.002,795.002,715.002,770.002,713.5853,413
2023-05-122,835.002,835.002,760.002,760.002,703.7970,099
2023-05-112,865.002,865.002,815.002,840.002,782.1638,552
2023-05-102,785.002,865.002,785.002,850.002,791.96123,002
2023-05-092,780.002,830.002,760.002,790.002,733.1892,813
← NewerPage 14 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.