Tailim Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2,035.00 | 2,085.00 | 1,999.00 | 2,050.00 | 2,050.00 | 73,789 |
| 2025-01-22 | 2,070.00 | 2,070.00 | 2,005.00 | 2,035.00 | 2,035.00 | 47,381 |
| 2025-01-21 | 2,075.00 | 2,110.00 | 2,045.00 | 2,070.00 | 2,070.00 | 23,819 |
| 2025-01-20 | 2,060.00 | 2,085.00 | 2,030.00 | 2,075.00 | 2,075.00 | 33,218 |
| 2025-01-17 | 2,045.00 | 2,070.00 | 2,035.00 | 2,060.00 | 2,060.00 | 37,265 |
| 2025-01-16 | 2,050.00 | 2,055.00 | 2,020.00 | 2,045.00 | 2,045.00 | 19,479 |
| 2025-01-15 | 2,040.00 | 2,090.00 | 2,030.00 | 2,050.00 | 2,050.00 | 65,298 |
| 2025-01-14 | 2,040.00 | 2,100.00 | 2,020.00 | 2,040.00 | 2,040.00 | 104,619 |
| 2025-01-13 | 2,000.00 | 2,195.00 | 1,995.00 | 2,055.00 | 2,055.00 | 945,859 |
| 2025-01-10 | 2,005.00 | 2,055.00 | 1,994.00 | 1,994.00 | 1,994.00 | 58,561 |
| 2025-01-09 | 2,010.00 | 2,015.00 | 1,990.00 | 1,997.00 | 1,997.00 | 24,328 |
| 2025-01-08 | 2,005.00 | 2,035.00 | 1,991.00 | 2,005.00 | 2,005.00 | 25,015 |
| 2025-01-07 | 2,010.00 | 2,025.00 | 1,994.00 | 2,005.00 | 2,005.00 | 46,190 |
| 2025-01-06 | 1,980.00 | 2,025.00 | 1,980.00 | 1,999.00 | 1,999.00 | 23,413 |
| 2025-01-03 | 1,944.00 | 2,030.00 | 1,944.00 | 1,999.00 | 1,999.00 | 97,380 |
| 2025-01-02 | 1,925.00 | 1,945.00 | 1,914.00 | 1,943.00 | 1,943.00 | 30,013 |
| 2024-12-30 | 1,902.00 | 1,936.00 | 1,902.00 | 1,936.00 | 1,936.00 | 16,273 |
| 2024-12-27 | 1,926.00 | 1,944.00 | 1,913.00 | 1,914.00 | 1,914.00 | 22,254 |
| 2024-12-26 | 1,946.00 | 1,964.00 | 1,938.00 | 1,945.00 | 1,945.00 | 35,933 |
| 2024-12-24 | 1,950.00 | 1,970.00 | 1,944.00 | 1,946.00 | 1,946.00 | 15,227 |
| 2024-12-23 | 1,959.00 | 1,979.00 | 1,949.00 | 1,955.00 | 1,955.00 | 61,675 |
| 2024-12-20 | 2,000.00 | 2,005.00 | 1,941.00 | 1,962.00 | 1,962.00 | 49,822 |
| 2024-12-19 | 1,991.00 | 2,010.00 | 1,983.00 | 1,992.00 | 1,992.00 | 30,665 |
| 2024-12-18 | 2,020.00 | 2,040.00 | 2,000.00 | 2,010.00 | 2,010.00 | 44,388 |
| 2024-12-17 | 2,015.00 | 2,040.00 | 1,999.00 | 2,020.00 | 2,020.00 | 34,766 |
| 2024-12-16 | 1,975.00 | 2,040.00 | 1,975.00 | 2,015.00 | 2,015.00 | 85,911 |
| 2024-12-13 | 1,957.00 | 1,978.00 | 1,957.00 | 1,970.00 | 1,970.00 | 51,637 |
| 2024-12-12 | 1,959.00 | 1,973.00 | 1,947.00 | 1,969.00 | 1,969.00 | 59,886 |
| 2024-12-11 | 1,876.00 | 1,943.00 | 1,855.00 | 1,942.00 | 1,942.00 | 69,405 |
| 2024-12-10 | 1,825.00 | 1,893.00 | 1,825.00 | 1,879.00 | 1,879.00 | 80,338 |
| 2024-12-09 | 1,913.00 | 1,925.00 | 1,820.00 | 1,825.00 | 1,825.00 | 185,381 |
| 2024-12-06 | 1,976.00 | 1,977.00 | 1,903.00 | 1,915.00 | 1,915.00 | 343,292 |
| 2024-12-05 | 2,055.00 | 2,085.00 | 1,983.00 | 1,983.00 | 1,983.00 | 407,027 |
| 2024-12-04 | 2,065.00 | 2,220.00 | 2,025.00 | 2,040.00 | 2,040.00 | 875,397 |
| 2024-12-03 | 1,980.00 | 2,490.00 | 1,980.00 | 2,120.00 | 2,120.00 | 8,880,133 |
| 2024-12-02 | 2,000.00 | 2,000.00 | 1,980.00 | 1,981.00 | 1,981.00 | 32,093 |
| 2024-11-29 | 1,998.00 | 2,020.00 | 1,992.00 | 2,000.00 | 2,000.00 | 29,052 |
| 2024-11-28 | 2,035.00 | 2,035.00 | 1,995.00 | 1,998.00 | 1,998.00 | 24,225 |
| 2024-11-27 | 2,030.00 | 2,030.00 | 2,005.00 | 2,015.00 | 2,015.00 | 21,710 |
| 2024-11-26 | 2,005.00 | 2,035.00 | 1,999.00 | 2,010.00 | 2,010.00 | 10,471 |
| 2024-11-25 | 1,992.00 | 2,055.00 | 1,992.00 | 2,005.00 | 2,005.00 | 19,555 |
| 2024-11-22 | 2,005.00 | 2,020.00 | 1,992.00 | 1,992.00 | 1,992.00 | 36,210 |
| 2024-11-21 | 2,030.00 | 2,030.00 | 2,005.00 | 2,005.00 | 2,005.00 | 14,267 |
| 2024-11-20 | 1,993.00 | 2,035.00 | 1,993.00 | 2,030.00 | 2,030.00 | 21,482 |
| 2024-11-19 | 1,967.00 | 2,000.00 | 1,967.00 | 1,994.00 | 1,994.00 | 35,088 |
| 2024-11-18 | 1,985.00 | 2,020.00 | 1,985.00 | 1,991.00 | 1,991.00 | 20,886 |
| 2024-11-15 | 2,005.00 | 2,025.00 | 1,980.00 | 1,997.00 | 1,997.00 | 92,653 |
| 2024-11-14 | 2,010.00 | 2,045.00 | 1,970.00 | 2,035.00 | 2,035.00 | 31,601 |
| 2024-11-13 | 2,030.00 | 2,080.00 | 2,025.00 | 2,030.00 | 2,030.00 | 30,745 |
| 2024-11-12 | 2,040.00 | 2,100.00 | 2,025.00 | 2,085.00 | 2,085.00 | 33,751 |
| 2024-11-11 | 2,110.00 | 2,125.00 | 2,045.00 | 2,055.00 | 2,055.00 | 32,742 |
| 2024-11-08 | 2,120.00 | 2,120.00 | 2,100.00 | 2,120.00 | 2,120.00 | 13,248 |
| 2024-11-07 | 2,105.00 | 2,125.00 | 2,090.00 | 2,120.00 | 2,120.00 | 25,048 |
| 2024-11-06 | 2,120.00 | 2,130.00 | 2,090.00 | 2,125.00 | 2,125.00 | 14,635 |
| 2024-11-05 | 2,095.00 | 2,120.00 | 2,075.00 | 2,120.00 | 2,120.00 | 29,028 |
| 2024-11-04 | 2,075.00 | 2,100.00 | 2,045.00 | 2,100.00 | 2,100.00 | 28,178 |
| 2024-11-01 | 2,045.00 | 2,045.00 | 2,025.00 | 2,040.00 | 2,040.00 | 12,478 |
| 2024-10-31 | 2,025.00 | 2,065.00 | 2,010.00 | 2,050.00 | 2,050.00 | 23,844 |
| 2024-10-30 | 2,075.00 | 2,075.00 | 2,040.00 | 2,045.00 | 2,045.00 | 15,317 |
| 2024-10-29 | 2,035.00 | 2,065.00 | 2,015.00 | 2,060.00 | 2,060.00 | 25,095 |
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.