Tailim Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,577.00 | 1,624.00 | 1,577.00 | 1,600.00 | 1,600.00 | 73,309 |
| 2026-07-20 | 1,675.00 | 1,729.00 | 1,600.00 | 1,625.00 | 1,625.00 | 40,935 |
| 2026-07-16 | 1,625.00 | 1,710.00 | 1,624.00 | 1,702.00 | 1,702.00 | 49,656 |
| 2026-07-15 | 1,631.00 | 1,700.00 | 1,630.00 | 1,672.00 | 1,672.00 | 29,530 |
| 2026-07-14 | 1,689.00 | 1,689.00 | 1,625.00 | 1,635.00 | 1,635.00 | 228,639 |
| 2026-07-13 | 1,670.00 | 1,723.00 | 1,654.00 | 1,676.00 | 1,676.00 | 82,802 |
| 2026-07-10 | 1,633.00 | 1,697.00 | 1,633.00 | 1,663.00 | 1,663.00 | 34,246 |
| 2026-07-09 | 1,683.00 | 1,708.00 | 1,631.00 | 1,633.00 | 1,633.00 | 148,331 |
| 2026-07-08 | 1,729.00 | 1,729.00 | 1,685.00 | 1,697.00 | 1,697.00 | 60,141 |
| 2026-07-07 | 1,751.00 | 1,787.00 | 1,717.00 | 1,737.00 | 1,737.00 | 38,810 |
| 2026-07-06 | 1,753.00 | 1,796.00 | 1,733.00 | 1,764.00 | 1,764.00 | 37,891 |
| 2026-07-03 | 1,800.00 | 1,800.00 | 1,732.00 | 1,753.00 | 1,753.00 | 106,295 |
| 2026-07-02 | 1,765.00 | 1,809.00 | 1,751.00 | 1,800.00 | 1,800.00 | 40,285 |
| 2026-07-01 | 1,794.00 | 1,816.00 | 1,789.00 | 1,809.00 | 1,809.00 | 49,533 |
| 2026-06-30 | 1,770.00 | 1,815.00 | 1,757.00 | 1,809.00 | 1,809.00 | 20,148 |
| 2026-06-29 | 1,661.00 | 1,829.00 | 1,661.00 | 1,815.00 | 1,815.00 | 79,408 |
| 2026-06-26 | 1,735.00 | 1,735.00 | 1,658.00 | 1,664.00 | 1,664.00 | 183,694 |
| 2026-06-25 | 1,865.00 | 1,899.00 | 1,725.00 | 1,742.00 | 1,742.00 | 273,081 |
| 2026-06-24 | 1,903.00 | 1,917.00 | 1,812.00 | 1,873.00 | 1,873.00 | 149,234 |
| 2026-06-23 | 1,956.00 | 2,060.00 | 1,895.00 | 1,903.00 | 1,903.00 | 113,712 |
| 2026-06-22 | 2,000.00 | 2,030.00 | 1,908.00 | 1,971.00 | 1,971.00 | 87,131 |
| 2026-06-19 | 2,055.00 | 2,095.00 | 1,980.00 | 2,045.00 | 2,045.00 | 100,374 |
| 2026-06-18 | 2,095.00 | 2,155.00 | 2,020.00 | 2,065.00 | 2,065.00 | 252,532 |
| 2026-06-17 | 2,085.00 | 2,135.00 | 2,065.00 | 2,095.00 | 2,095.00 | 122,724 |
| 2026-06-16 | 2,090.00 | 2,155.00 | 2,015.00 | 2,085.00 | 2,085.00 | 164,009 |
| 2026-06-15 | 2,050.00 | 2,160.00 | 2,020.00 | 2,090.00 | 2,090.00 | 210,445 |
| 2026-06-12 | 1,922.00 | 2,110.00 | 1,922.00 | 2,050.00 | 2,050.00 | 500,095 |
| 2026-06-11 | 1,788.00 | 1,967.00 | 1,783.00 | 1,922.00 | 1,922.00 | 366,625 |
| 2026-06-10 | 1,793.00 | 1,845.00 | 1,775.00 | 1,790.00 | 1,790.00 | 117,018 |
| 2026-06-09 | 1,850.00 | 1,850.00 | 1,750.00 | 1,797.00 | 1,797.00 | 116,678 |
| 2026-06-08 | 1,800.00 | 1,935.00 | 1,740.00 | 1,825.00 | 1,825.00 | 139,407 |
| 2026-06-05 | 1,902.00 | 1,979.00 | 1,829.00 | 1,858.00 | 1,858.00 | 167,653 |
| 2026-06-04 | 1,798.00 | 1,917.00 | 1,740.00 | 1,901.00 | 1,901.00 | 196,596 |
| 2026-06-02 | 1,834.00 | 1,854.00 | 1,733.00 | 1,794.00 | 1,794.00 | 163,677 |
| 2026-06-01 | 1,817.00 | 1,874.00 | 1,715.00 | 1,839.00 | 1,839.00 | 168,667 |
| 2026-05-29 | 1,797.00 | 1,829.00 | 1,739.00 | 1,818.00 | 1,818.00 | 108,302 |
| 2026-05-28 | 1,839.00 | 1,840.00 | 1,715.00 | 1,812.00 | 1,812.00 | 122,692 |
| 2026-05-27 | 1,832.00 | 1,833.00 | 1,787.00 | 1,790.00 | 1,790.00 | 122,612 |
| 2026-05-26 | 1,827.00 | 1,858.00 | 1,810.00 | 1,847.00 | 1,847.00 | 75,722 |
| 2026-05-22 | 1,802.00 | 1,850.00 | 1,802.00 | 1,826.00 | 1,826.00 | 57,520 |
| 2026-05-21 | 1,792.00 | 1,844.00 | 1,792.00 | 1,801.00 | 1,801.00 | 110,335 |
| 2026-05-20 | 1,859.00 | 1,880.00 | 1,802.00 | 1,802.00 | 1,802.00 | 176,026 |
| 2026-05-19 | 1,874.00 | 1,908.00 | 1,838.00 | 1,860.00 | 1,860.00 | 92,080 |
| 2026-05-18 | 1,865.00 | 1,906.00 | 1,832.00 | 1,900.00 | 1,900.00 | 138,867 |
| 2026-05-15 | 1,910.00 | 1,947.00 | 1,871.00 | 1,910.00 | 1,910.00 | 168,823 |
| 2026-05-14 | 1,843.00 | 1,935.00 | 1,843.00 | 1,910.00 | 1,910.00 | 139,512 |
| 2026-05-13 | 1,889.00 | 1,918.00 | 1,853.00 | 1,856.00 | 1,856.00 | 167,256 |
| 2026-05-12 | 1,903.00 | 1,915.00 | 1,868.00 | 1,889.00 | 1,889.00 | 318,268 |
| 2026-05-11 | 1,972.00 | 1,972.00 | 1,902.00 | 1,902.00 | 1,902.00 | 206,040 |
| 2026-05-08 | 1,988.00 | 2,010.00 | 1,959.00 | 1,972.00 | 1,972.00 | 151,580 |
| 2026-05-07 | 2,020.00 | 2,020.00 | 1,983.00 | 1,988.00 | 1,988.00 | 135,152 |
| 2026-05-06 | 2,085.00 | 2,085.00 | 1,999.00 | 2,005.00 | 2,005.00 | 378,480 |
| 2026-05-04 | 2,125.00 | 2,125.00 | 2,050.00 | 2,075.00 | 2,075.00 | 457,473 |
| 2026-04-30 | 2,095.00 | 2,135.00 | 2,080.00 | 2,095.00 | 2,095.00 | 232,532 |
| 2026-04-29 | 2,090.00 | 2,115.00 | 2,080.00 | 2,095.00 | 2,095.00 | 129,307 |
| 2026-04-28 | 2,105.00 | 2,135.00 | 2,085.00 | 2,085.00 | 2,085.00 | 226,304 |
| 2026-04-27 | 2,135.00 | 2,160.00 | 2,105.00 | 2,110.00 | 2,110.00 | 158,155 |
| 2026-04-24 | 2,165.00 | 2,190.00 | 2,100.00 | 2,130.00 | 2,130.00 | 246,998 |
| 2026-04-23 | 2,150.00 | 2,180.00 | 2,105.00 | 2,130.00 | 2,130.00 | 295,806 |
| 2026-04-22 | 2,155.00 | 2,195.00 | 2,145.00 | 2,145.00 | 2,145.00 | 183,152 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-09-28 | 290.0000 KRW |
| 2019-09-27 | 290.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.