Tae Kyung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 6,060.00 | 6,170.00 | 6,010.00 | 6,110.00 | 5,535.55 | 232,828 |
| 2024-01-25 | 6,040.00 | 6,090.00 | 5,990.00 | 6,060.00 | 5,490.25 | 107,422 |
| 2024-01-24 | 6,110.00 | 6,110.00 | 6,000.00 | 6,040.00 | 5,472.13 | 73,093 |
| 2024-01-23 | 6,060.00 | 6,200.00 | 6,000.00 | 6,110.00 | 5,535.55 | 79,600 |
| 2024-01-22 | 6,150.00 | 6,170.00 | 6,020.00 | 6,020.00 | 5,454.01 | 64,910 |
| 2024-01-19 | 6,050.00 | 6,130.00 | 6,050.00 | 6,110.00 | 5,535.55 | 53,605 |
| 2024-01-18 | 6,000.00 | 6,120.00 | 6,000.00 | 6,010.00 | 5,444.95 | 76,155 |
| 2024-01-17 | 6,230.00 | 6,250.00 | 6,020.00 | 6,040.00 | 5,472.13 | 188,114 |
| 2024-01-16 | 6,230.00 | 6,260.00 | 6,160.00 | 6,210.00 | 5,626.14 | 92,333 |
| 2024-01-15 | 6,240.00 | 6,310.00 | 6,160.00 | 6,190.00 | 5,608.02 | 117,610 |
| 2024-01-12 | 6,310.00 | 6,370.00 | 6,210.00 | 6,240.00 | 5,653.32 | 197,061 |
| 2024-01-11 | 6,400.00 | 6,410.00 | 6,350.00 | 6,360.00 | 5,762.04 | 71,921 |
| 2024-01-10 | 6,420.00 | 6,420.00 | 6,350.00 | 6,360.00 | 5,762.04 | 68,692 |
| 2024-01-09 | 6,390.00 | 6,410.00 | 6,370.00 | 6,380.00 | 5,780.16 | 86,867 |
| 2024-01-08 | 6,330.00 | 6,430.00 | 6,330.00 | 6,380.00 | 5,780.16 | 63,816 |
| 2024-01-05 | 6,340.00 | 6,420.00 | 6,330.00 | 6,370.00 | 5,771.10 | 83,708 |
| 2024-01-04 | 6,320.00 | 6,330.00 | 6,250.00 | 6,330.00 | 5,734.86 | 116,990 |
| 2024-01-03 | 6,500.00 | 6,520.00 | 6,290.00 | 6,320.00 | 5,725.80 | 382,615 |
| 2024-01-02 | 6,540.00 | 6,580.00 | 6,460.00 | 6,500.00 | 5,888.88 | 185,405 |
| 2023-12-28 | 6,550.00 | 6,580.00 | 6,500.00 | 6,560.00 | 5,943.24 | 93,730 |
| 2023-12-27 | 6,590.00 | 6,670.00 | 6,510.00 | 6,550.00 | 5,934.18 | 276,183 |
| 2023-12-26 | 6,690.00 | 6,770.00 | 6,680.00 | 6,730.00 | 5,852.64 | 232,527 |
| 2023-12-22 | 6,710.00 | 6,710.00 | 6,650.00 | 6,690.00 | 5,817.85 | 101,133 |
| 2023-12-21 | 6,620.00 | 6,710.00 | 6,620.00 | 6,690.00 | 5,817.85 | 106,299 |
| 2023-12-20 | 6,650.00 | 6,690.00 | 6,620.00 | 6,680.00 | 5,809.16 | 73,717 |
| 2023-12-19 | 6,580.00 | 6,640.00 | 6,570.00 | 6,630.00 | 5,765.68 | 75,233 |
| 2023-12-18 | 6,590.00 | 6,620.00 | 6,540.00 | 6,600.00 | 5,739.59 | 88,332 |
| 2023-12-15 | 6,530.00 | 6,600.00 | 6,520.00 | 6,570.00 | 5,713.50 | 109,600 |
| 2023-12-14 | 6,630.00 | 6,640.00 | 6,460.00 | 6,530.00 | 5,678.71 | 297,251 |
| 2023-12-13 | 6,690.00 | 6,720.00 | 6,580.00 | 6,600.00 | 5,739.59 | 194,671 |
| 2023-12-12 | 6,710.00 | 6,730.00 | 6,670.00 | 6,690.00 | 5,817.85 | 63,965 |
| 2023-12-11 | 6,680.00 | 6,720.00 | 6,660.00 | 6,710.00 | 5,835.25 | 80,646 |
| 2023-12-08 | 6,680.00 | 6,710.00 | 6,640.00 | 6,680.00 | 5,809.16 | 118,302 |
| 2023-12-07 | 6,660.00 | 6,720.00 | 6,610.00 | 6,660.00 | 5,791.76 | 149,320 |
| 2023-12-06 | 6,700.00 | 6,740.00 | 6,630.00 | 6,720.00 | 5,843.94 | 143,806 |
| 2023-12-05 | 6,760.00 | 6,790.00 | 6,640.00 | 6,700.00 | 5,826.55 | 166,062 |
| 2023-12-04 | 6,840.00 | 6,840.00 | 6,760.00 | 6,790.00 | 5,904.82 | 121,432 |
| 2023-12-01 | 6,750.00 | 6,850.00 | 6,750.00 | 6,800.00 | 5,913.51 | 211,551 |
| 2023-11-30 | 6,650.00 | 6,780.00 | 6,650.00 | 6,750.00 | 5,870.03 | 106,742 |
| 2023-11-29 | 6,690.00 | 6,690.00 | 6,570.00 | 6,670.00 | 5,800.46 | 106,991 |
| 2023-11-28 | 6,710.00 | 6,760.00 | 6,630.00 | 6,650.00 | 5,783.07 | 206,516 |
| 2023-11-27 | 6,810.00 | 6,820.00 | 6,700.00 | 6,710.00 | 5,835.25 | 193,133 |
| 2023-11-24 | 6,750.00 | 6,820.00 | 6,750.00 | 6,800.00 | 5,913.51 | 90,561 |
| 2023-11-23 | 6,800.00 | 6,860.00 | 6,740.00 | 6,750.00 | 5,870.03 | 196,422 |
| 2023-11-22 | 6,760.00 | 6,810.00 | 6,720.00 | 6,790.00 | 5,904.82 | 86,765 |
| 2023-11-21 | 6,760.00 | 6,850.00 | 6,740.00 | 6,780.00 | 5,896.12 | 157,100 |
| 2023-11-20 | 6,700.00 | 6,810.00 | 6,690.00 | 6,750.00 | 5,870.03 | 123,559 |
| 2023-11-17 | 6,810.00 | 6,850.00 | 6,680.00 | 6,700.00 | 5,826.55 | 230,652 |
| 2023-11-16 | 6,840.00 | 6,880.00 | 6,790.00 | 6,830.00 | 5,939.60 | 124,663 |
| 2023-11-15 | 6,810.00 | 6,900.00 | 6,790.00 | 6,840.00 | 5,948.30 | 267,113 |
| 2023-11-14 | 6,760.00 | 6,840.00 | 6,690.00 | 6,810.00 | 5,922.21 | 133,686 |
| 2023-11-13 | 6,750.00 | 6,850.00 | 6,690.00 | 6,710.00 | 5,835.25 | 105,029 |
| 2023-11-10 | 6,780.00 | 6,800.00 | 6,670.00 | 6,730.00 | 5,852.64 | 136,759 |
| 2023-11-09 | 6,780.00 | 6,880.00 | 6,740.00 | 6,830.00 | 5,939.60 | 117,949 |
| 2023-11-08 | 6,950.00 | 7,030.00 | 6,750.00 | 6,790.00 | 5,904.82 | 209,799 |
| 2023-11-07 | 6,980.00 | 7,000.00 | 6,750.00 | 6,890.00 | 5,991.78 | 262,847 |
| 2023-11-06 | 6,940.00 | 7,000.00 | 6,880.00 | 6,970.00 | 6,061.35 | 319,350 |
| 2023-11-03 | 6,800.00 | 6,920.00 | 6,760.00 | 6,910.00 | 6,009.17 | 270,566 |
| 2023-11-02 | 6,700.00 | 6,820.00 | 6,690.00 | 6,760.00 | 5,878.73 | 187,829 |
| 2023-11-01 | 6,660.00 | 6,740.00 | 6,630.00 | 6,650.00 | 5,783.07 | 134,336 |
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.