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%WTI100.30▲ 3.24%
← 011280.KO stock page

Tailim Packaging Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-214,105.004,195.004,080.004,140.003,986.59347,449
2022-02-183,990.004,080.003,990.004,080.003,928.81188,663
2022-02-174,075.004,080.003,925.004,070.003,919.18284,974
2022-02-164,040.004,070.004,020.004,045.003,895.11244,030
2022-02-153,960.004,245.003,930.004,000.003,851.781,055,694
2022-02-144,070.004,095.003,975.004,005.003,856.59419,358
2022-02-114,155.004,190.004,100.004,115.003,962.52397,369
2022-02-104,190.004,430.004,135.004,195.004,039.551,693,542
2022-02-094,140.004,230.004,140.004,180.004,025.11351,274
2022-02-084,240.004,405.004,110.004,140.003,986.591,282,745
2022-02-074,195.004,275.004,175.004,265.004,106.961,090,499
2022-02-044,600.004,910.004,155.004,160.004,005.8512,820,700
2022-02-033,845.004,025.003,845.004,020.003,871.04425,394
2022-01-283,770.003,850.003,730.003,820.003,678.45217,272
2022-01-273,945.003,945.003,765.003,770.003,630.30354,761
2022-01-263,935.004,670.003,860.003,915.003,769.933,856,096
2022-01-253,965.004,035.003,850.003,850.003,707.34216,368
2022-01-244,110.004,110.003,955.003,995.003,846.96208,180
2022-01-214,085.004,175.004,085.004,125.003,972.15119,010
2022-01-204,115.004,175.004,080.004,165.004,010.66176,135
2022-01-194,125.004,265.004,095.004,165.004,010.66151,546
2022-01-184,225.004,270.004,170.004,200.004,044.37118,616
2022-01-174,225.004,275.004,165.004,265.004,106.96167,954
2022-01-144,290.004,300.004,250.004,270.004,111.7777,076
2022-01-134,330.004,370.004,290.004,310.004,150.2995,413
2022-01-124,375.004,375.004,300.004,335.004,174.3682,897
2022-01-114,415.004,420.004,265.004,300.004,140.66209,133
2022-01-104,450.004,485.004,420.004,420.004,256.22147,867
2022-01-074,410.004,490.004,410.004,440.004,275.47165,728
2022-01-064,500.004,510.004,400.004,400.004,236.96222,384
2022-01-054,400.004,550.004,385.004,470.004,304.36523,334
2022-01-044,365.004,385.004,340.004,385.004,222.51107,660
2022-01-034,385.004,390.004,335.004,360.004,198.44121,476
2021-12-304,400.004,400.004,345.004,375.004,212.88101,160
2021-12-294,395.004,395.004,335.004,380.004,217.70136,127
2021-12-284,390.004,390.004,340.004,390.004,179.18115,326
2021-12-274,350.004,405.004,350.004,360.004,150.62150,599
2021-12-244,405.004,410.004,355.004,370.004,160.14178,923
2021-12-234,570.004,600.004,230.004,405.004,193.46479,500
2021-12-224,620.004,660.004,520.004,520.004,302.94347,031
2021-12-214,680.004,720.004,580.004,670.004,445.73401,023
2021-12-204,700.004,815.004,640.004,725.004,498.091,094,258
2021-12-174,710.004,740.004,610.004,690.004,464.77570,675
2021-12-164,695.004,740.004,600.004,700.004,474.291,339,949
2021-12-154,540.004,645.004,495.004,645.004,421.931,170,763
2021-12-144,595.004,595.004,445.004,475.004,260.10414,028
2021-12-134,590.004,670.004,535.004,570.004,350.54791,916
2021-12-104,480.004,575.004,465.004,575.004,355.30847,119
2021-12-094,450.004,520.004,450.004,465.004,250.58339,557
2021-12-084,415.004,570.004,390.004,465.004,250.58918,346
2021-12-074,465.004,475.004,350.004,410.004,198.22336,517
2021-12-064,450.004,520.004,395.004,480.004,264.86748,222
2021-12-034,395.004,460.004,310.004,455.004,241.06609,603
2021-12-024,170.004,485.004,170.004,465.004,250.581,572,148
2021-12-014,225.004,315.004,055.004,225.004,022.10400,814
2021-11-304,390.004,450.004,100.004,215.004,012.58832,050
2021-11-294,210.004,660.004,195.004,500.004,283.902,681,171
2021-11-264,180.004,300.004,180.004,290.004,083.98336,807
2021-11-254,335.004,335.004,215.004,230.004,026.86178,083
2021-11-244,300.004,340.004,225.004,330.004,122.06353,205
← NewerPage 20 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.