Tae Kyung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,950.00 | 6,020.00 | 5,940.00 | 6,010.00 | 5,444.95 | 31,411 |
| 2024-04-24 | 5,940.00 | 5,980.00 | 5,870.00 | 5,960.00 | 5,399.65 | 28,753 |
| 2024-04-23 | 5,930.00 | 5,930.00 | 5,870.00 | 5,920.00 | 5,363.41 | 21,600 |
| 2024-04-22 | 5,870.00 | 5,910.00 | 5,860.00 | 5,890.00 | 5,336.23 | 19,309 |
| 2024-04-19 | 5,840.00 | 5,870.00 | 5,720.00 | 5,870.00 | 5,318.11 | 25,271 |
| 2024-04-18 | 5,710.00 | 5,870.00 | 5,710.00 | 5,870.00 | 5,318.11 | 23,523 |
| 2024-04-17 | 5,830.00 | 5,830.00 | 5,730.00 | 5,740.00 | 5,200.33 | 38,242 |
| 2024-04-16 | 5,870.00 | 5,910.00 | 5,750.00 | 5,760.00 | 5,218.45 | 54,028 |
| 2024-04-15 | 5,920.00 | 5,920.00 | 5,830.00 | 5,880.00 | 5,327.17 | 53,327 |
| 2024-04-12 | 5,940.00 | 5,990.00 | 5,920.00 | 5,930.00 | 5,372.47 | 20,570 |
| 2024-04-11 | 5,960.00 | 5,980.00 | 5,920.00 | 5,940.00 | 5,381.53 | 20,439 |
| 2024-04-09 | 6,020.00 | 6,030.00 | 5,960.00 | 6,000.00 | 5,435.89 | 34,636 |
| 2024-04-08 | 6,020.00 | 6,020.00 | 5,910.00 | 6,020.00 | 5,454.01 | 77,046 |
| 2024-04-05 | 6,020.00 | 6,040.00 | 5,980.00 | 6,020.00 | 5,454.01 | 40,068 |
| 2024-04-04 | 6,050.00 | 6,050.00 | 5,990.00 | 6,020.00 | 5,454.01 | 39,141 |
| 2024-04-03 | 6,010.00 | 6,030.00 | 5,970.00 | 6,010.00 | 5,444.95 | 89,101 |
| 2024-04-02 | 6,060.00 | 6,060.00 | 6,000.00 | 6,040.00 | 5,472.13 | 82,747 |
| 2024-04-01 | 6,020.00 | 6,070.00 | 5,980.00 | 6,060.00 | 5,490.25 | 40,635 |
| 2024-03-29 | 6,050.00 | 6,080.00 | 6,010.00 | 6,020.00 | 5,454.01 | 59,984 |
| 2024-03-28 | 6,100.00 | 6,110.00 | 6,040.00 | 6,050.00 | 5,481.19 | 42,188 |
| 2024-03-27 | 6,060.00 | 6,120.00 | 6,030.00 | 6,100.00 | 5,526.49 | 75,284 |
| 2024-03-26 | 6,050.00 | 6,100.00 | 6,030.00 | 6,060.00 | 5,490.25 | 51,909 |
| 2024-03-25 | 6,070.00 | 6,080.00 | 6,030.00 | 6,070.00 | 5,499.31 | 47,733 |
| 2024-03-22 | 6,080.00 | 6,080.00 | 6,030.00 | 6,060.00 | 5,490.25 | 34,256 |
| 2024-03-21 | 6,020.00 | 6,080.00 | 6,010.00 | 6,070.00 | 5,499.31 | 45,615 |
| 2024-03-20 | 6,030.00 | 6,070.00 | 6,010.00 | 6,040.00 | 5,472.13 | 38,046 |
| 2024-03-19 | 6,060.00 | 6,070.00 | 6,010.00 | 6,050.00 | 5,481.19 | 29,784 |
| 2024-03-18 | 5,990.00 | 6,080.00 | 5,990.00 | 6,040.00 | 5,472.13 | 55,087 |
| 2024-03-15 | 6,040.00 | 6,040.00 | 5,960.00 | 6,000.00 | 5,435.89 | 64,909 |
| 2024-03-14 | 6,000.00 | 6,050.00 | 6,000.00 | 6,000.00 | 5,435.89 | 44,942 |
| 2024-03-13 | 6,020.00 | 6,040.00 | 6,000.00 | 6,020.00 | 5,454.01 | 53,844 |
| 2024-03-12 | 6,030.00 | 6,070.00 | 6,000.00 | 6,020.00 | 5,454.01 | 50,402 |
| 2024-03-11 | 6,060.00 | 6,110.00 | 6,010.00 | 6,030.00 | 5,463.07 | 54,156 |
| 2024-03-08 | 6,080.00 | 6,120.00 | 6,040.00 | 6,040.00 | 5,472.13 | 58,218 |
| 2024-03-07 | 6,120.00 | 6,120.00 | 6,060.00 | 6,080.00 | 5,508.37 | 38,286 |
| 2024-03-06 | 6,070.00 | 6,140.00 | 6,040.00 | 6,120.00 | 5,544.60 | 54,817 |
| 2024-03-05 | 6,110.00 | 6,170.00 | 6,060.00 | 6,090.00 | 5,517.43 | 66,114 |
| 2024-03-04 | 6,100.00 | 6,160.00 | 6,090.00 | 6,140.00 | 5,562.72 | 41,167 |
| 2024-02-29 | 6,080.00 | 6,120.00 | 6,060.00 | 6,070.00 | 5,499.31 | 57,966 |
| 2024-02-28 | 6,070.00 | 6,150.00 | 6,070.00 | 6,110.00 | 5,535.55 | 38,855 |
| 2024-02-27 | 6,150.00 | 6,190.00 | 6,020.00 | 6,070.00 | 5,499.31 | 152,425 |
| 2024-02-26 | 6,230.00 | 6,230.00 | 6,150.00 | 6,170.00 | 5,589.90 | 63,110 |
| 2024-02-23 | 6,370.00 | 6,390.00 | 6,210.00 | 6,240.00 | 5,653.32 | 116,666 |
| 2024-02-22 | 6,370.00 | 6,390.00 | 6,310.00 | 6,350.00 | 5,752.98 | 56,000 |
| 2024-02-21 | 6,410.00 | 6,440.00 | 6,340.00 | 6,370.00 | 5,771.10 | 71,307 |
| 2024-02-20 | 6,440.00 | 6,470.00 | 6,400.00 | 6,430.00 | 5,825.46 | 69,439 |
| 2024-02-19 | 6,480.00 | 6,510.00 | 6,100.00 | 6,420.00 | 5,816.40 | 181,718 |
| 2024-02-16 | 6,470.00 | 6,500.00 | 6,430.00 | 6,480.00 | 5,870.76 | 75,453 |
| 2024-02-15 | 6,440.00 | 6,540.00 | 6,380.00 | 6,450.00 | 5,843.58 | 217,992 |
| 2024-02-14 | 6,290.00 | 6,400.00 | 6,290.00 | 6,400.00 | 5,798.28 | 79,525 |
| 2024-02-13 | 6,350.00 | 6,390.00 | 6,330.00 | 6,350.00 | 5,752.98 | 80,921 |
| 2024-02-08 | 6,350.00 | 6,400.00 | 6,310.00 | 6,350.00 | 5,752.98 | 106,636 |
| 2024-02-07 | 6,270.00 | 6,340.00 | 6,220.00 | 6,320.00 | 5,725.80 | 97,230 |
| 2024-02-06 | 6,310.00 | 6,350.00 | 6,240.00 | 6,270.00 | 5,680.50 | 49,851 |
| 2024-02-05 | 6,350.00 | 6,360.00 | 6,240.00 | 6,310.00 | 5,716.74 | 90,816 |
| 2024-02-02 | 6,280.00 | 6,350.00 | 6,220.00 | 6,330.00 | 5,734.86 | 156,501 |
| 2024-02-01 | 6,100.00 | 6,290.00 | 6,040.00 | 6,260.00 | 5,671.44 | 140,844 |
| 2024-01-31 | 6,130.00 | 6,180.00 | 6,080.00 | 6,110.00 | 5,535.55 | 66,665 |
| 2024-01-30 | 6,180.00 | 6,260.00 | 6,100.00 | 6,130.00 | 5,553.66 | 124,939 |
| 2024-01-29 | 6,340.00 | 6,340.00 | 6,110.00 | 6,130.00 | 5,553.66 | 304,453 |
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.