Tae Kyung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5,310.00 | 5,330.00 | 5,220.00 | 5,290.00 | 4,792.64 | 45,439 |
| 2024-07-23 | 5,370.00 | 5,410.00 | 5,290.00 | 5,310.00 | 4,810.76 | 49,372 |
| 2024-07-22 | 5,430.00 | 5,470.00 | 5,330.00 | 5,390.00 | 4,883.24 | 49,048 |
| 2024-07-19 | 5,500.00 | 5,500.00 | 5,420.00 | 5,470.00 | 4,955.72 | 19,729 |
| 2024-07-18 | 5,510.00 | 5,550.00 | 5,460.00 | 5,490.00 | 4,973.84 | 36,721 |
| 2024-07-17 | 5,550.00 | 5,560.00 | 5,510.00 | 5,540.00 | 5,019.14 | 20,079 |
| 2024-07-16 | 5,600.00 | 5,600.00 | 5,520.00 | 5,560.00 | 5,037.26 | 21,399 |
| 2024-07-15 | 5,540.00 | 5,590.00 | 5,530.00 | 5,590.00 | 5,064.43 | 20,008 |
| 2024-07-12 | 5,540.00 | 5,580.00 | 5,520.00 | 5,540.00 | 5,019.14 | 29,059 |
| 2024-07-11 | 5,600.00 | 5,600.00 | 5,490.00 | 5,550.00 | 5,028.20 | 18,074 |
| 2024-07-10 | 5,550.00 | 5,550.00 | 5,480.00 | 5,530.00 | 5,010.08 | 15,145 |
| 2024-07-09 | 5,550.00 | 5,550.00 | 5,470.00 | 5,520.00 | 5,001.02 | 14,636 |
| 2024-07-08 | 5,450.00 | 5,520.00 | 5,410.00 | 5,520.00 | 5,001.02 | 24,946 |
| 2024-07-05 | 5,480.00 | 5,490.00 | 5,410.00 | 5,420.00 | 4,910.42 | 21,045 |
| 2024-07-04 | 5,500.00 | 5,500.00 | 5,430.00 | 5,470.00 | 4,955.72 | 10,975 |
| 2024-07-03 | 5,420.00 | 5,500.00 | 5,380.00 | 5,450.00 | 4,937.60 | 30,856 |
| 2024-07-02 | 5,520.00 | 5,530.00 | 5,400.00 | 5,410.00 | 4,901.36 | 81,328 |
| 2024-07-01 | 5,530.00 | 5,590.00 | 5,500.00 | 5,520.00 | 5,001.02 | 38,886 |
| 2024-06-28 | 5,550.00 | 5,570.00 | 5,500.00 | 5,560.00 | 5,037.26 | 37,495 |
| 2024-06-27 | 5,570.00 | 5,610.00 | 5,480.00 | 5,540.00 | 5,019.14 | 74,103 |
| 2024-06-26 | 5,580.00 | 5,650.00 | 5,570.00 | 5,600.00 | 5,073.49 | 12,037 |
| 2024-06-25 | 5,540.00 | 5,630.00 | 5,490.00 | 5,610.00 | 5,082.55 | 28,560 |
| 2024-06-24 | 5,700.00 | 5,750.00 | 5,520.00 | 5,540.00 | 5,019.14 | 157,717 |
| 2024-06-21 | 5,790.00 | 5,850.00 | 5,650.00 | 5,690.00 | 5,155.03 | 146,822 |
| 2024-06-20 | 5,780.00 | 5,810.00 | 5,740.00 | 5,790.00 | 5,245.63 | 38,911 |
| 2024-06-19 | 5,890.00 | 5,890.00 | 5,760.00 | 5,770.00 | 5,227.51 | 48,872 |
| 2024-06-18 | 5,930.00 | 5,960.00 | 5,830.00 | 5,830.00 | 5,281.87 | 47,969 |
| 2024-06-17 | 5,900.00 | 5,950.00 | 5,880.00 | 5,890.00 | 5,336.23 | 38,597 |
| 2024-06-14 | 5,900.00 | 5,980.00 | 5,900.00 | 5,900.00 | 5,345.29 | 35,661 |
| 2024-06-13 | 5,980.00 | 6,000.00 | 5,940.00 | 5,950.00 | 5,390.59 | 25,673 |
| 2024-06-12 | 5,940.00 | 5,970.00 | 5,890.00 | 5,950.00 | 5,390.59 | 41,332 |
| 2024-06-11 | 5,900.00 | 6,010.00 | 5,900.00 | 5,900.00 | 5,345.29 | 59,504 |
| 2024-06-10 | 5,880.00 | 5,920.00 | 5,850.00 | 5,910.00 | 5,354.35 | 28,612 |
| 2024-06-07 | 5,940.00 | 5,960.00 | 5,890.00 | 5,910.00 | 5,354.35 | 28,792 |
| 2024-06-05 | 5,900.00 | 5,950.00 | 5,900.00 | 5,940.00 | 5,381.53 | 9,699 |
| 2024-06-04 | 5,960.00 | 5,980.00 | 5,870.00 | 5,900.00 | 5,345.29 | 52,271 |
| 2024-06-03 | 5,960.00 | 5,980.00 | 5,910.00 | 5,980.00 | 5,417.77 | 21,695 |
| 2024-05-31 | 5,900.00 | 5,940.00 | 5,890.00 | 5,920.00 | 5,363.41 | 27,661 |
| 2024-05-30 | 5,970.00 | 6,000.00 | 5,890.00 | 5,900.00 | 5,345.29 | 45,395 |
| 2024-05-29 | 6,020.00 | 6,030.00 | 5,950.00 | 5,960.00 | 5,399.65 | 54,663 |
| 2024-05-28 | 6,000.00 | 6,050.00 | 6,000.00 | 6,010.00 | 5,444.95 | 29,591 |
| 2024-05-27 | 6,050.00 | 6,050.00 | 5,990.00 | 6,010.00 | 5,444.95 | 49,845 |
| 2024-05-24 | 6,050.00 | 6,060.00 | 6,010.00 | 6,030.00 | 5,463.07 | 49,307 |
| 2024-05-23 | 6,080.00 | 6,110.00 | 6,040.00 | 6,070.00 | 5,499.31 | 54,036 |
| 2024-05-22 | 6,090.00 | 6,150.00 | 6,030.00 | 6,110.00 | 5,535.55 | 87,029 |
| 2024-05-21 | 6,070.00 | 6,090.00 | 6,010.00 | 6,060.00 | 5,490.25 | 66,008 |
| 2024-05-20 | 6,090.00 | 6,130.00 | 6,070.00 | 6,070.00 | 5,499.31 | 36,072 |
| 2024-05-17 | 6,070.00 | 6,130.00 | 6,050.00 | 6,100.00 | 5,526.49 | 65,031 |
| 2024-05-16 | 6,080.00 | 6,090.00 | 6,020.00 | 6,090.00 | 5,517.43 | 42,710 |
| 2024-05-14 | 6,030.00 | 6,080.00 | 6,010.00 | 6,070.00 | 5,499.31 | 48,083 |
| 2024-05-13 | 6,030.00 | 6,060.00 | 6,000.00 | 6,010.00 | 5,444.95 | 44,967 |
| 2024-05-10 | 6,080.00 | 6,100.00 | 6,000.00 | 6,040.00 | 5,472.13 | 42,253 |
| 2024-05-09 | 6,050.00 | 6,100.00 | 6,050.00 | 6,060.00 | 5,490.25 | 39,893 |
| 2024-05-08 | 6,030.00 | 6,080.00 | 6,010.00 | 6,070.00 | 5,499.31 | 24,821 |
| 2024-05-07 | 6,050.00 | 6,080.00 | 6,010.00 | 6,010.00 | 5,444.95 | 25,483 |
| 2024-05-03 | 5,980.00 | 6,030.00 | 5,980.00 | 6,020.00 | 5,454.01 | 17,924 |
| 2024-05-02 | 6,000.00 | 6,040.00 | 5,990.00 | 6,000.00 | 5,435.89 | 21,470 |
| 2024-04-30 | 6,070.00 | 6,070.00 | 5,950.00 | 6,030.00 | 5,463.07 | 17,626 |
| 2024-04-29 | 6,060.00 | 6,090.00 | 6,020.00 | 6,040.00 | 5,472.13 | 19,170 |
| 2024-04-26 | 5,980.00 | 6,060.00 | 5,970.00 | 6,050.00 | 5,481.19 | 39,489 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 270.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 270.0000 KRW |
| 2020-12-29 | 240.0000 KRW |
| 2020-06-29 | 150.0000 KRW |
| 2019-12-27 | 220.0000 KRW |
| 2019-06-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.