Tailim Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,821.00 | 1,850.00 | 1,815.00 | 1,816.00 | 1,816.00 | 63,465 |
| 2025-10-23 | 1,836.00 | 1,836.00 | 1,818.00 | 1,826.00 | 1,826.00 | 54,459 |
| 2025-10-22 | 1,860.00 | 1,860.00 | 1,817.00 | 1,836.00 | 1,836.00 | 21,464 |
| 2025-10-21 | 1,836.00 | 1,847.00 | 1,820.00 | 1,837.00 | 1,837.00 | 54,829 |
| 2025-10-20 | 1,828.00 | 1,836.00 | 1,818.00 | 1,836.00 | 1,836.00 | 35,938 |
| 2025-10-17 | 1,835.00 | 1,845.00 | 1,827.00 | 1,828.00 | 1,828.00 | 48,590 |
| 2025-10-16 | 1,868.00 | 1,874.00 | 1,847.00 | 1,853.00 | 1,853.00 | 36,870 |
| 2025-10-15 | 1,815.00 | 1,850.00 | 1,812.00 | 1,848.00 | 1,848.00 | 65,918 |
| 2025-10-14 | 1,836.00 | 1,851.00 | 1,820.00 | 1,834.00 | 1,834.00 | 85,471 |
| 2025-10-13 | 1,835.00 | 1,871.00 | 1,835.00 | 1,848.00 | 1,848.00 | 39,086 |
| 2025-10-10 | 1,901.00 | 1,902.00 | 1,866.00 | 1,870.00 | 1,870.00 | 40,998 |
| 2025-10-02 | 1,877.00 | 1,908.00 | 1,876.00 | 1,901.00 | 1,901.00 | 56,888 |
| 2025-10-01 | 1,879.00 | 1,933.00 | 1,875.00 | 1,877.00 | 1,877.00 | 33,524 |
| 2025-09-30 | 1,876.00 | 1,890.00 | 1,863.00 | 1,879.00 | 1,879.00 | 33,729 |
| 2025-09-29 | 1,893.00 | 1,924.00 | 1,860.00 | 1,876.00 | 1,876.00 | 91,635 |
| 2025-09-26 | 1,912.00 | 1,916.00 | 1,890.00 | 1,892.00 | 1,892.00 | 69,785 |
| 2025-09-25 | 1,916.00 | 1,929.00 | 1,915.00 | 1,915.00 | 1,915.00 | 18,904 |
| 2025-09-24 | 1,940.00 | 1,945.00 | 1,916.00 | 1,916.00 | 1,916.00 | 53,730 |
| 2025-09-23 | 1,950.00 | 1,955.00 | 1,934.00 | 1,942.00 | 1,942.00 | 38,863 |
| 2025-09-22 | 1,950.00 | 1,953.00 | 1,938.00 | 1,939.00 | 1,939.00 | 60,151 |
| 2025-09-19 | 1,952.00 | 1,959.00 | 1,944.00 | 1,950.00 | 1,950.00 | 37,252 |
| 2025-09-18 | 1,961.00 | 1,965.00 | 1,947.00 | 1,952.00 | 1,952.00 | 64,542 |
| 2025-09-17 | 1,998.00 | 2,005.00 | 1,949.00 | 1,961.00 | 1,961.00 | 82,006 |
| 2025-09-16 | 1,989.00 | 2,010.00 | 1,951.00 | 1,974.00 | 1,974.00 | 142,870 |
| 2025-09-15 | 1,995.00 | 1,997.00 | 1,978.00 | 1,990.00 | 1,990.00 | 47,456 |
| 2025-09-12 | 2,000.00 | 2,010.00 | 1,988.00 | 1,997.00 | 1,997.00 | 51,358 |
| 2025-09-11 | 2,000.00 | 2,030.00 | 1,991.00 | 2,000.00 | 2,000.00 | 52,579 |
| 2025-09-10 | 2,005.00 | 2,020.00 | 1,999.00 | 2,010.00 | 2,010.00 | 37,611 |
| 2025-09-09 | 2,005.00 | 2,015.00 | 1,945.00 | 2,005.00 | 2,005.00 | 59,172 |
| 2025-09-08 | 2,000.00 | 2,040.00 | 2,000.00 | 2,005.00 | 2,005.00 | 11,625 |
| 2025-09-05 | 2,010.00 | 2,015.00 | 1,993.00 | 2,005.00 | 2,005.00 | 16,452 |
| 2025-09-04 | 2,005.00 | 2,005.00 | 1,995.00 | 2,000.00 | 2,000.00 | 16,236 |
| 2025-09-03 | 2,000.00 | 2,000.00 | 1,981.00 | 1,991.00 | 1,991.00 | 11,179 |
| 2025-09-02 | 1,980.00 | 2,010.00 | 1,977.00 | 2,000.00 | 2,000.00 | 37,747 |
| 2025-09-01 | 1,993.00 | 2,000.00 | 1,977.00 | 1,980.00 | 1,980.00 | 32,769 |
| 2025-08-29 | 1,998.00 | 2,015.00 | 1,983.00 | 1,993.00 | 1,993.00 | 46,958 |
| 2025-08-28 | 2,015.00 | 2,015.00 | 1,996.00 | 2,000.00 | 2,000.00 | 38,295 |
| 2025-08-27 | 2,010.00 | 2,015.00 | 1,993.00 | 2,015.00 | 2,015.00 | 55,487 |
| 2025-08-26 | 2,025.00 | 2,025.00 | 2,005.00 | 2,010.00 | 2,010.00 | 18,132 |
| 2025-08-25 | 2,015.00 | 2,050.00 | 2,010.00 | 2,025.00 | 2,025.00 | 37,181 |
| 2025-08-22 | 2,025.00 | 2,045.00 | 2,010.00 | 2,020.00 | 2,020.00 | 31,257 |
| 2025-08-21 | 2,010.00 | 2,075.00 | 2,010.00 | 2,045.00 | 2,045.00 | 45,978 |
| 2025-08-20 | 2,020.00 | 2,025.00 | 1,996.00 | 2,020.00 | 2,020.00 | 68,379 |
| 2025-08-19 | 2,055.00 | 2,065.00 | 2,020.00 | 2,040.00 | 2,040.00 | 34,617 |
| 2025-08-18 | 2,080.00 | 2,085.00 | 2,045.00 | 2,050.00 | 2,050.00 | 32,717 |
| 2025-08-14 | 2,085.00 | 2,115.00 | 2,075.00 | 2,090.00 | 2,090.00 | 20,256 |
| 2025-08-13 | 2,085.00 | 2,140.00 | 2,060.00 | 2,095.00 | 2,095.00 | 29,351 |
| 2025-08-12 | 2,120.00 | 2,120.00 | 2,080.00 | 2,080.00 | 2,080.00 | 32,335 |
| 2025-08-11 | 2,095.00 | 2,115.00 | 2,080.00 | 2,110.00 | 2,110.00 | 37,495 |
| 2025-08-08 | 2,070.00 | 2,110.00 | 2,065.00 | 2,095.00 | 2,095.00 | 33,052 |
| 2025-08-07 | 2,095.00 | 2,095.00 | 2,055.00 | 2,060.00 | 2,060.00 | 14,480 |
| 2025-08-06 | 2,035.00 | 2,080.00 | 2,010.00 | 2,075.00 | 2,075.00 | 58,902 |
| 2025-08-05 | 2,040.00 | 2,050.00 | 2,015.00 | 2,030.00 | 2,030.00 | 18,459 |
| 2025-08-04 | 1,982.00 | 2,035.00 | 1,973.00 | 2,030.00 | 2,030.00 | 27,027 |
| 2025-08-01 | 2,040.00 | 2,040.00 | 1,992.00 | 2,010.00 | 2,010.00 | 73,333 |
| 2025-07-31 | 2,025.00 | 2,070.00 | 2,015.00 | 2,040.00 | 2,040.00 | 39,468 |
| 2025-07-30 | 2,005.00 | 2,040.00 | 2,005.00 | 2,025.00 | 2,025.00 | 34,677 |
| 2025-07-29 | 2,025.00 | 2,035.00 | 1,990.00 | 2,025.00 | 2,025.00 | 54,035 |
| 2025-07-28 | 2,050.00 | 2,050.00 | 2,000.00 | 2,025.00 | 2,025.00 | 56,821 |
| 2025-07-25 | 2,065.00 | 2,075.00 | 2,020.00 | 2,030.00 | 2,030.00 | 66,502 |
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.