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%WTI99.65▲ 2.57%
← 011280.KO stock page

Tailim Packaging Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,610.003,800.003,390.003,530.003,399.199,485,981
2022-11-102,700.003,330.002,690.003,080.002,965.875,724,113
2022-11-092,745.002,780.002,710.002,745.002,643.28124,021
2022-11-082,730.002,730.002,675.002,720.002,619.2195,934
2022-11-072,705.002,755.002,655.002,710.002,609.58198,951
2022-11-042,605.002,750.002,590.002,665.002,566.25411,632
2022-11-032,560.002,700.002,510.002,605.002,508.47189,574
2022-11-022,555.002,585.002,540.002,580.002,484.4083,744
2022-11-012,530.002,575.002,525.002,570.002,474.77132,345
2022-10-312,550.002,550.002,485.002,525.002,431.4439,646
2022-10-282,540.002,550.002,490.002,505.002,412.1846,927
2022-10-272,465.002,550.002,465.002,535.002,441.0659,948
2022-10-262,470.002,515.002,435.002,480.002,388.1041,715
2022-10-252,500.002,565.002,485.002,485.002,392.9249,237
2022-10-242,515.002,570.002,480.002,500.002,407.3664,602
2022-10-212,560.002,570.002,450.002,515.002,421.8187,481
2022-10-202,600.002,600.002,480.002,575.002,479.5845,139
2022-10-192,570.002,625.002,525.002,580.002,484.40118,120
2022-10-182,460.002,565.002,440.002,550.002,455.51187,074
2022-10-172,330.002,440.002,320.002,395.002,306.25100,213
2022-10-142,320.002,380.002,320.002,355.002,267.7383,136
2022-10-132,420.002,455.002,300.002,305.002,219.59144,794
2022-10-122,470.002,495.002,445.002,455.002,364.03100,811
2022-10-112,570.002,570.002,480.002,500.002,407.36106,006
2022-10-072,580.002,620.002,565.002,590.002,494.0390,787
2022-10-062,510.002,680.002,480.002,605.002,508.47499,006
2022-10-052,535.002,575.002,475.002,480.002,388.1062,135
2022-10-042,465.002,535.002,460.002,515.002,421.8171,742
2022-09-302,430.002,480.002,400.002,450.002,359.2165,182
2022-09-292,520.002,590.002,450.002,450.002,359.21114,669
2022-09-282,560.002,670.002,470.002,505.002,412.18176,641
2022-09-272,565.002,680.002,540.002,610.002,513.29159,134
2022-09-262,780.002,845.002,635.002,645.002,546.99174,501
2022-09-232,885.002,920.002,830.002,865.002,758.8453,015
2022-09-222,880.002,935.002,810.002,885.002,778.10131,137
2022-09-212,915.002,950.002,905.002,940.002,831.0653,286
2022-09-202,920.002,980.002,910.002,930.002,821.4360,598
2022-09-193,025.003,035.002,910.002,920.002,811.8071,570
2022-09-163,060.003,095.002,980.003,025.002,912.91140,565
2022-09-153,125.003,150.003,070.003,110.002,994.7649,714
2022-09-143,090.003,170.003,025.003,135.003,018.83116,981
2022-09-133,065.003,095.003,030.003,090.002,975.5086,379
2022-09-083,045.003,050.003,025.003,035.002,922.5433,803
2022-09-073,135.003,135.002,985.003,010.002,898.4666,067
2022-09-063,040.003,100.003,000.003,100.002,985.1349,432
2022-09-053,085.003,085.003,005.003,040.002,927.3584,461
2022-09-023,200.003,200.003,055.003,090.002,975.50105,258
2022-09-013,250.003,270.003,170.003,185.003,066.9866,041
2022-08-313,255.003,255.003,210.003,250.003,129.5759,805
2022-08-303,285.003,345.003,240.003,260.003,139.20155,159
2022-08-293,310.003,320.003,250.003,320.003,196.9898,102
2022-08-263,465.003,465.003,380.003,400.003,274.01102,694
2022-08-253,390.003,430.003,350.003,430.003,302.9086,321
2022-08-243,365.003,395.003,310.003,385.003,259.5781,881
2022-08-233,370.003,475.003,305.003,365.003,240.31192,913
2022-08-223,470.003,470.003,335.003,365.003,240.31120,743
2022-08-193,510.003,530.003,455.003,490.003,360.68146,063
2022-08-183,405.003,600.003,335.003,510.003,379.94930,362
2022-08-173,450.003,475.003,390.003,405.003,278.8393,496
2022-08-163,395.003,445.003,390.003,445.003,317.34107,040
← NewerPage 17 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.