See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.29▲ 2.20%
← 011280.KO stock page

Tailim Packaging Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-193,885.003,900.003,820.003,885.003,741.04328,411
2022-05-184,000.004,000.003,940.003,980.003,832.52165,317
2022-05-173,960.004,005.003,950.003,990.003,842.1589,801
2022-05-163,960.004,000.003,925.003,985.003,837.33114,004
2022-05-133,895.004,030.003,895.003,950.003,803.63218,548
2022-05-124,075.004,075.003,880.003,915.003,769.93336,524
2022-05-114,180.004,250.004,030.004,095.003,943.26521,631
2022-05-104,280.004,290.004,145.004,265.004,106.96268,414
2022-05-094,510.004,510.004,340.004,355.004,193.62321,634
2022-05-064,320.004,525.004,315.004,445.004,280.29629,892
2022-05-044,365.004,445.004,350.004,390.004,227.33317,175
2022-05-034,305.004,400.004,305.004,360.004,198.44251,484
2022-05-024,255.004,325.004,255.004,300.004,140.66139,976
2022-04-294,350.004,360.004,295.004,300.004,140.66182,412
2022-04-284,460.004,460.004,260.004,330.004,169.55318,330
2022-04-274,350.004,465.004,350.004,430.004,265.84365,892
2022-04-264,380.004,580.004,350.004,465.004,299.551,514,685
2022-04-254,275.004,360.004,260.004,360.004,198.44326,852
2022-04-224,275.004,345.004,255.004,335.004,174.36250,295
2022-04-214,315.004,375.004,260.004,315.004,155.11330,010
2022-04-204,260.004,360.004,200.004,315.004,155.11561,428
2022-04-194,175.004,255.004,170.004,245.004,087.70226,516
2022-04-184,155.004,190.004,125.004,175.004,020.29162,638
2022-04-154,265.004,270.004,180.004,190.004,034.74399,332
2022-04-144,160.004,350.004,150.004,185.004,029.92641,212
2022-04-134,120.004,150.004,105.004,120.003,967.3375,711
2022-04-124,110.004,145.004,090.004,110.003,957.70129,938
2022-04-114,175.004,190.004,105.004,175.004,020.29128,806
2022-04-084,165.004,190.004,125.004,175.004,020.29164,509
2022-04-074,225.004,240.004,135.004,180.004,025.11219,571
2022-04-064,255.004,265.004,165.004,225.004,068.44268,549
2022-04-054,185.004,370.004,185.004,255.004,097.331,533,295
2022-04-044,180.004,190.004,150.004,185.004,029.92220,498
2022-04-014,205.004,215.004,145.004,180.004,025.11198,510
2022-03-314,215.004,235.004,180.004,215.004,058.81155,184
2022-03-304,155.004,255.004,140.004,215.004,058.81439,608
2022-03-294,150.004,170.004,100.004,150.003,996.22210,390
2022-03-284,140.004,165.004,105.004,145.003,991.41269,101
2022-03-254,095.004,125.004,060.004,095.003,943.26134,794
2022-03-244,150.004,150.004,055.004,090.003,938.44263,509
2022-03-234,150.004,180.004,125.004,150.003,996.22193,913
2022-03-224,135.004,160.004,105.004,150.003,996.22210,972
2022-03-214,095.004,150.004,075.004,135.003,981.78217,140
2022-03-184,080.004,110.004,055.004,095.003,943.26173,726
2022-03-174,055.004,080.004,040.004,080.003,928.81184,539
2022-03-164,045.004,055.004,030.004,045.003,895.11154,512
2022-03-154,015.004,065.004,010.004,045.003,895.11136,091
2022-03-144,100.004,100.004,020.004,045.003,895.11143,234
2022-03-114,090.004,090.004,045.004,090.003,938.44171,619
2022-03-104,070.004,100.004,060.004,080.003,928.81104,664
2022-03-084,050.004,065.004,000.004,065.003,914.3798,122
2022-03-074,125.004,125.004,020.004,050.003,899.93163,445
2022-03-044,105.004,140.004,090.004,130.003,976.96142,406
2022-03-034,120.004,140.004,090.004,130.003,976.96181,799
2022-03-024,065.004,120.004,030.004,115.003,962.52223,566
2022-02-284,015.004,080.004,010.004,075.003,924.00144,200
2022-02-254,015.004,220.004,000.004,055.003,904.74516,168
2022-02-244,035.004,075.003,965.003,985.003,837.33268,938
2022-02-234,065.004,080.004,045.004,060.003,909.56116,616
2022-02-224,060.004,100.004,030.004,060.003,909.56186,980
← NewerPage 19 of 21 · 1,229 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.