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%WTI98.65▲ 1.54%
← 011280.KO stock page

Tailim Packaging Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,710.002,820.002,710.002,790.002,733.18142,772
2023-05-042,660.002,735.002,660.002,710.002,654.8143,477
2023-05-032,650.002,700.002,650.002,660.002,605.8241,829
2023-05-022,620.002,705.002,615.002,665.002,610.72110,165
2023-04-282,660.002,665.002,610.002,620.002,566.6488,075
2023-04-272,650.002,685.002,620.002,640.002,586.2353,656
2023-04-262,625.002,715.002,625.002,685.002,630.3238,925
2023-04-252,665.002,690.002,630.002,670.002,615.6287,810
2023-04-242,675.002,695.002,640.002,665.002,610.7275,463
2023-04-212,705.002,730.002,685.002,695.002,640.1173,505
2023-04-202,800.002,825.002,725.002,725.002,669.5083,469
2023-04-192,765.002,810.002,765.002,800.002,742.9765,804
2023-04-182,830.002,830.002,765.002,765.002,708.6970,459
2023-04-172,790.002,830.002,775.002,830.002,772.36100,929
2023-04-142,750.002,825.002,730.002,810.002,752.77150,767
2023-04-132,760.002,810.002,730.002,750.002,693.9965,277
2023-04-122,730.002,765.002,700.002,760.002,703.7974,634
2023-04-112,660.002,750.002,625.002,745.002,689.0993,855
2023-04-102,705.002,710.002,620.002,660.002,605.82116,943
2023-04-072,760.002,770.002,695.002,710.002,654.8175,829
2023-04-062,810.002,810.002,735.002,750.002,693.9951,091
2023-04-052,810.002,820.002,790.002,805.002,747.8746,689
2023-04-042,760.002,810.002,760.002,810.002,752.7784,726
2023-04-032,750.002,770.002,720.002,770.002,713.5846,858
2023-03-312,770.002,790.002,720.002,745.002,689.0968,495
2023-03-302,700.002,815.002,700.002,770.002,713.58122,128
2023-03-292,690.002,695.002,655.002,680.002,625.4255,091
2023-03-282,660.002,695.002,645.002,690.002,635.2156,209
2023-03-272,710.002,710.002,610.002,660.002,605.8273,416
2023-03-242,695.002,725.002,640.002,675.002,620.52234,608
2023-03-232,690.002,730.002,670.002,705.002,649.9147,088
2023-03-222,755.002,785.002,720.002,740.002,684.2045,750
2023-03-212,760.002,780.002,750.002,755.002,698.8932,734
2023-03-202,730.002,790.002,730.002,770.002,713.5840,406
2023-03-172,705.002,775.002,695.002,775.002,718.4844,258
2023-03-162,770.002,770.002,630.002,700.002,645.0160,783
2023-03-152,660.002,730.002,655.002,700.002,645.0177,697
2023-03-142,700.002,770.002,630.002,630.002,576.44138,643
2023-03-132,765.002,795.002,700.002,755.002,698.8951,221
2023-03-102,855.002,870.002,770.002,795.002,738.08100,228
2023-03-092,875.002,885.002,850.002,855.002,796.8544,854
2023-03-082,940.002,965.002,875.002,890.002,831.1458,750
2023-03-072,900.002,955.002,875.002,950.002,889.9262,410
2023-03-062,910.002,935.002,875.002,905.002,845.8462,404
2023-03-032,925.002,930.002,895.002,905.002,845.8458,040
2023-03-022,910.002,940.002,880.002,915.002,855.6348,026
2023-02-282,885.002,960.002,885.002,910.002,850.7338,009
2023-02-272,920.002,935.002,835.002,880.002,821.3445,490
2023-02-242,980.002,985.002,900.002,920.002,860.53100,252
2023-02-232,985.003,050.002,970.002,980.002,919.3141,274
2023-02-222,975.003,010.002,975.002,985.002,924.2148,710
2023-02-213,010.003,030.002,990.003,010.002,948.7031,737
2023-02-203,015.003,045.002,975.003,010.002,948.7057,151
2023-02-173,020.003,095.003,000.003,045.002,982.9869,862
2023-02-163,025.003,110.003,025.003,050.002,987.8859,771
2023-02-153,055.003,075.003,025.003,025.002,963.3979,674
2023-02-143,040.003,095.003,040.003,065.003,002.5841,278
2023-02-133,060.003,085.003,035.003,060.002,997.6858,263
2023-02-103,090.003,110.003,040.003,060.002,997.68104,574
2023-02-093,110.003,115.003,080.003,100.003,036.8654,042
← NewerPage 15 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.