Tailim Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 2,110.00 | 2,110.00 | 2,060.00 | 2,095.00 | 2,095.00 | 173,314 |
| 2026-01-20 | 2,115.00 | 2,145.00 | 2,090.00 | 2,130.00 | 2,130.00 | 182,051 |
| 2026-01-19 | 2,100.00 | 2,115.00 | 2,045.00 | 2,115.00 | 2,115.00 | 153,063 |
| 2026-01-16 | 2,085.00 | 2,125.00 | 2,075.00 | 2,100.00 | 2,100.00 | 203,376 |
| 2026-01-15 | 2,070.00 | 2,120.00 | 2,045.00 | 2,100.00 | 2,100.00 | 133,546 |
| 2026-01-14 | 2,065.00 | 2,095.00 | 2,040.00 | 2,065.00 | 2,065.00 | 166,467 |
| 2026-01-13 | 2,060.00 | 2,130.00 | 2,050.00 | 2,065.00 | 2,065.00 | 205,552 |
| 2026-01-12 | 2,050.00 | 2,130.00 | 2,045.00 | 2,065.00 | 2,065.00 | 188,486 |
| 2026-01-09 | 2,050.00 | 2,130.00 | 2,050.00 | 2,050.00 | 2,050.00 | 416,644 |
| 2026-01-08 | 2,050.00 | 2,100.00 | 2,025.00 | 2,050.00 | 2,050.00 | 258,647 |
| 2026-01-07 | 2,140.00 | 2,320.00 | 2,030.00 | 2,050.00 | 2,050.00 | 2,445,529 |
| 2026-01-06 | 2,065.00 | 2,385.00 | 2,045.00 | 2,125.00 | 2,125.00 | 4,219,127 |
| 2026-01-05 | 2,075.00 | 2,100.00 | 2,060.00 | 2,070.00 | 2,070.00 | 249,137 |
| 2026-01-02 | 2,050.00 | 2,220.00 | 2,020.00 | 2,075.00 | 2,075.00 | 1,126,618 |
| 2025-12-30 | 1,990.00 | 1,990.00 | 1,929.00 | 1,950.00 | 1,950.00 | 65,493 |
| 2025-12-29 | 1,938.00 | 1,979.00 | 1,903.00 | 1,969.00 | 1,969.00 | 136,149 |
| 2025-12-26 | 1,971.00 | 1,974.00 | 1,915.00 | 1,922.00 | 1,922.00 | 81,315 |
| 2025-12-24 | 1,979.00 | 1,979.00 | 1,920.00 | 1,950.00 | 1,950.00 | 113,587 |
| 2025-12-23 | 1,999.00 | 2,005.00 | 1,960.00 | 1,960.00 | 1,960.00 | 147,165 |
| 2025-12-22 | 1,976.00 | 2,010.00 | 1,970.00 | 1,982.00 | 1,982.00 | 201,167 |
| 2025-12-19 | 1,969.00 | 1,989.00 | 1,963.00 | 1,976.00 | 1,976.00 | 163,996 |
| 2025-12-18 | 1,987.00 | 2,185.00 | 1,965.00 | 1,975.00 | 1,975.00 | 1,783,276 |
| 2025-12-17 | 2,005.00 | 2,055.00 | 1,988.00 | 2,010.00 | 2,010.00 | 284,425 |
| 2025-12-16 | 2,060.00 | 2,100.00 | 2,020.00 | 2,020.00 | 2,020.00 | 346,879 |
| 2025-12-15 | 1,969.00 | 2,250.00 | 1,951.00 | 2,065.00 | 2,065.00 | 2,599,265 |
| 2025-12-12 | 2,025.00 | 2,080.00 | 1,968.00 | 1,969.00 | 1,969.00 | 686,906 |
| 2025-12-11 | 1,975.00 | 2,205.00 | 1,958.00 | 2,020.00 | 2,020.00 | 3,436,141 |
| 2025-12-10 | 1,906.00 | 2,275.00 | 1,900.00 | 1,960.00 | 1,960.00 | 8,482,470 |
| 2025-12-09 | 1,840.00 | 2,290.00 | 1,803.00 | 1,926.00 | 1,926.00 | 4,333,482 |
| 2025-12-08 | 1,779.00 | 1,820.00 | 1,758.00 | 1,805.00 | 1,805.00 | 161,760 |
| 2025-12-05 | 1,774.00 | 1,774.00 | 1,713.00 | 1,754.00 | 1,754.00 | 50,395 |
| 2025-12-04 | 1,722.00 | 1,749.00 | 1,710.00 | 1,722.00 | 1,722.00 | 72,423 |
| 2025-12-03 | 1,720.00 | 1,720.00 | 1,708.00 | 1,720.00 | 1,720.00 | 28,407 |
| 2025-12-02 | 1,730.00 | 1,730.00 | 1,711.00 | 1,716.00 | 1,716.00 | 35,037 |
| 2025-12-01 | 1,732.00 | 1,746.00 | 1,712.00 | 1,716.00 | 1,716.00 | 35,324 |
| 2025-11-28 | 1,714.00 | 1,737.00 | 1,714.00 | 1,732.00 | 1,732.00 | 25,752 |
| 2025-11-27 | 1,749.00 | 1,749.00 | 1,708.00 | 1,714.00 | 1,714.00 | 70,632 |
| 2025-11-26 | 1,735.00 | 1,760.00 | 1,710.00 | 1,734.00 | 1,734.00 | 23,462 |
| 2025-11-25 | 1,776.00 | 1,776.00 | 1,726.00 | 1,735.00 | 1,735.00 | 41,960 |
| 2025-11-24 | 1,751.00 | 1,788.00 | 1,724.00 | 1,765.00 | 1,765.00 | 33,947 |
| 2025-11-21 | 1,729.00 | 1,775.00 | 1,715.00 | 1,733.00 | 1,733.00 | 20,825 |
| 2025-11-20 | 1,716.00 | 1,795.00 | 1,716.00 | 1,737.00 | 1,737.00 | 38,849 |
| 2025-11-19 | 1,777.00 | 1,777.00 | 1,719.00 | 1,722.00 | 1,722.00 | 72,123 |
| 2025-11-18 | 1,778.00 | 1,778.00 | 1,721.00 | 1,740.00 | 1,740.00 | 36,351 |
| 2025-11-17 | 1,778.00 | 1,809.00 | 1,721.00 | 1,772.00 | 1,772.00 | 35,427 |
| 2025-11-14 | 1,780.00 | 1,808.00 | 1,755.00 | 1,777.00 | 1,777.00 | 24,153 |
| 2025-11-13 | 1,774.00 | 1,797.00 | 1,774.00 | 1,780.00 | 1,780.00 | 19,223 |
| 2025-11-12 | 1,765.00 | 1,799.00 | 1,765.00 | 1,789.00 | 1,789.00 | 33,186 |
| 2025-11-11 | 1,795.00 | 1,807.00 | 1,772.00 | 1,781.00 | 1,781.00 | 54,420 |
| 2025-11-10 | 1,766.00 | 1,798.00 | 1,753.00 | 1,795.00 | 1,795.00 | 64,432 |
| 2025-11-07 | 1,729.00 | 1,795.00 | 1,729.00 | 1,766.00 | 1,766.00 | 143,146 |
| 2025-11-06 | 1,799.00 | 1,799.00 | 1,741.00 | 1,743.00 | 1,743.00 | 33,744 |
| 2025-11-05 | 1,761.00 | 1,770.00 | 1,739.00 | 1,755.00 | 1,755.00 | 65,056 |
| 2025-11-04 | 1,791.00 | 1,791.00 | 1,750.00 | 1,761.00 | 1,761.00 | 110,688 |
| 2025-11-03 | 1,815.00 | 1,815.00 | 1,791.00 | 1,791.00 | 1,791.00 | 123,315 |
| 2025-10-31 | 1,850.00 | 1,850.00 | 1,795.00 | 1,815.00 | 1,815.00 | 57,029 |
| 2025-10-30 | 1,883.00 | 1,883.00 | 1,808.00 | 1,819.00 | 1,819.00 | 82,763 |
| 2025-10-29 | 1,825.00 | 1,829.00 | 1,820.00 | 1,825.00 | 1,825.00 | 26,113 |
| 2025-10-28 | 1,843.00 | 1,858.00 | 1,811.00 | 1,825.00 | 1,825.00 | 36,606 |
| 2025-10-27 | 1,815.00 | 1,848.00 | 1,811.00 | 1,843.00 | 1,843.00 | 87,731 |
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.