Tailim Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 4,200.00 | 4,385.00 | 4,170.00 | 4,300.00 | 4,093.50 | 1,135,101 |
| 2021-11-22 | 4,120.00 | 4,140.00 | 4,050.00 | 4,120.00 | 3,922.15 | 103,671 |
| 2021-11-19 | 4,060.00 | 4,120.00 | 4,055.00 | 4,100.00 | 3,903.11 | 83,804 |
| 2021-11-18 | 4,125.00 | 4,150.00 | 4,065.00 | 4,065.00 | 3,869.79 | 115,472 |
| 2021-11-17 | 4,245.00 | 4,245.00 | 4,125.00 | 4,165.00 | 3,964.98 | 99,539 |
| 2021-11-16 | 4,160.00 | 4,215.00 | 4,145.00 | 4,215.00 | 4,012.58 | 112,222 |
| 2021-11-15 | 4,200.00 | 4,215.00 | 4,155.00 | 4,200.00 | 3,998.30 | 139,462 |
| 2021-11-12 | 4,090.00 | 4,185.00 | 4,090.00 | 4,130.00 | 3,931.67 | 187,909 |
| 2021-11-11 | 4,060.00 | 4,100.00 | 3,990.00 | 4,040.00 | 3,845.99 | 128,907 |
| 2021-11-10 | 4,090.00 | 4,150.00 | 4,050.00 | 4,100.00 | 3,903.11 | 128,485 |
| 2021-11-09 | 4,115.00 | 4,180.00 | 4,060.00 | 4,135.00 | 3,936.43 | 135,580 |
| 2021-11-08 | 4,150.00 | 4,170.00 | 4,055.00 | 4,135.00 | 3,936.43 | 153,345 |
| 2021-11-05 | 4,200.00 | 4,205.00 | 4,135.00 | 4,150.00 | 3,950.71 | 102,262 |
| 2021-11-04 | 4,245.00 | 4,275.00 | 4,175.00 | 4,180.00 | 3,979.26 | 144,278 |
| 2021-11-03 | 4,265.00 | 4,285.00 | 4,210.00 | 4,235.00 | 4,031.62 | 80,681 |
| 2021-11-02 | 4,250.00 | 4,285.00 | 4,200.00 | 4,265.00 | 4,060.18 | 90,847 |
| 2021-11-01 | 4,155.00 | 4,220.00 | 4,150.00 | 4,185.00 | 3,984.02 | 116,652 |
| 2021-10-29 | 4,225.00 | 4,240.00 | 4,180.00 | 4,180.00 | 3,979.26 | 153,812 |
| 2021-10-28 | 4,325.00 | 4,325.00 | 4,200.00 | 4,225.00 | 4,022.10 | 176,459 |
| 2021-10-27 | 4,320.00 | 4,360.00 | 4,280.00 | 4,325.00 | 4,117.30 | 150,334 |
| 2021-10-26 | 4,255.00 | 4,335.00 | 4,255.00 | 4,315.00 | 4,107.78 | 189,135 |
| 2021-10-25 | 4,205.00 | 4,325.00 | 4,205.00 | 4,280.00 | 4,074.46 | 319,525 |
| 2021-10-22 | 4,450.00 | 4,820.00 | 4,140.00 | 4,250.00 | 4,045.90 | 5,449,395 |
| 2021-10-21 | 4,220.00 | 4,235.00 | 4,090.00 | 4,090.00 | 3,893.59 | 300,234 |
| 2021-10-20 | 4,155.00 | 4,245.00 | 4,155.00 | 4,220.00 | 4,017.34 | 146,512 |
| 2021-10-19 | 4,170.00 | 4,260.00 | 4,155.00 | 4,155.00 | 3,955.46 | 161,350 |
| 2021-10-18 | 4,155.00 | 4,185.00 | 4,105.00 | 4,160.00 | 3,960.22 | 150,564 |
| 2021-10-15 | 4,130.00 | 4,170.00 | 4,095.00 | 4,155.00 | 3,955.46 | 238,414 |
| 2021-10-14 | 4,025.00 | 4,175.00 | 4,025.00 | 4,125.00 | 3,926.91 | 288,706 |
← NewerPage 21 of 21 · 1,229 trading days
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.