Tae Kyung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 6,700.00 | 6,730.00 | 6,550.00 | 6,650.00 | 5,783.07 | 163,479 |
| 2023-10-30 | 6,500.00 | 6,690.00 | 6,490.00 | 6,680.00 | 5,809.16 | 151,639 |
| 2023-10-27 | 6,510.00 | 6,600.00 | 6,450.00 | 6,540.00 | 5,687.41 | 167,310 |
| 2023-10-26 | 6,530.00 | 6,730.00 | 6,480.00 | 6,510.00 | 5,661.32 | 326,082 |
| 2023-10-25 | 6,890.00 | 6,890.00 | 6,620.00 | 6,620.00 | 5,756.98 | 312,623 |
| 2023-10-24 | 6,740.00 | 6,990.00 | 6,490.00 | 6,790.00 | 5,904.82 | 859,797 |
| 2023-10-23 | 6,800.00 | 7,090.00 | 6,540.00 | 6,550.00 | 5,696.10 | 926,002 |
| 2023-10-20 | 6,920.00 | 6,930.00 | 6,510.00 | 6,660.00 | 5,791.76 | 607,594 |
| 2023-10-19 | 6,750.00 | 6,890.00 | 6,570.00 | 6,890.00 | 5,991.78 | 362,220 |
| 2023-10-18 | 6,740.00 | 6,910.00 | 6,740.00 | 6,760.00 | 5,878.73 | 219,132 |
| 2023-10-17 | 6,710.00 | 6,830.00 | 6,650.00 | 6,770.00 | 5,887.42 | 167,517 |
| 2023-10-16 | 6,790.00 | 6,790.00 | 6,580.00 | 6,690.00 | 5,817.85 | 169,950 |
| 2023-10-13 | 6,900.00 | 6,940.00 | 6,760.00 | 6,840.00 | 5,948.30 | 182,314 |
| 2023-10-12 | 6,730.00 | 6,910.00 | 6,730.00 | 6,880.00 | 5,983.08 | 240,363 |
| 2023-10-11 | 6,630.00 | 6,760.00 | 6,610.00 | 6,730.00 | 5,852.64 | 164,245 |
| 2023-10-10 | 6,560.00 | 6,710.00 | 6,490.00 | 6,600.00 | 5,739.59 | 235,783 |
| 2023-10-06 | 6,400.00 | 6,580.00 | 6,400.00 | 6,560.00 | 5,704.80 | 152,715 |
| 2023-10-05 | 6,500.00 | 6,550.00 | 6,380.00 | 6,420.00 | 5,583.05 | 174,288 |
| 2023-10-04 | 6,560.00 | 6,590.00 | 6,380.00 | 6,450.00 | 5,609.14 | 211,259 |
| 2023-09-27 | 6,500.00 | 6,620.00 | 6,440.00 | 6,550.00 | 5,696.10 | 134,279 |
| 2023-09-26 | 6,590.00 | 6,670.00 | 6,500.00 | 6,510.00 | 5,661.32 | 174,046 |
| 2023-09-25 | 6,650.00 | 6,740.00 | 6,590.00 | 6,590.00 | 5,730.89 | 219,314 |
| 2023-09-22 | 6,640.00 | 6,790.00 | 6,620.00 | 6,700.00 | 5,826.55 | 237,860 |
| 2023-09-21 | 6,830.00 | 6,920.00 | 6,680.00 | 6,680.00 | 5,809.16 | 498,463 |
| 2023-09-20 | 6,800.00 | 6,900.00 | 6,750.00 | 6,760.00 | 5,878.73 | 277,618 |
| 2023-09-19 | 7,230.00 | 7,240.00 | 6,760.00 | 6,810.00 | 5,922.21 | 1,068,059 |
| 2023-09-18 | 6,900.00 | 7,050.00 | 6,860.00 | 6,960.00 | 6,052.65 | 534,050 |
| 2023-09-15 | 6,900.00 | 7,040.00 | 6,880.00 | 6,950.00 | 6,043.96 | 259,052 |
| 2023-09-14 | 6,800.00 | 6,950.00 | 6,800.00 | 6,900.00 | 6,000.48 | 263,359 |
| 2023-09-13 | 6,930.00 | 6,960.00 | 6,800.00 | 6,820.00 | 5,930.91 | 338,353 |
| 2023-09-12 | 7,020.00 | 7,120.00 | 6,870.00 | 6,920.00 | 6,017.87 | 371,013 |
| 2023-09-11 | 7,090.00 | 7,190.00 | 6,990.00 | 7,010.00 | 6,096.14 | 336,069 |
| 2023-09-08 | 7,210.00 | 7,230.00 | 7,080.00 | 7,110.00 | 6,183.10 | 321,603 |
| 2023-09-07 | 7,230.00 | 7,280.00 | 7,010.00 | 7,100.00 | 6,174.40 | 573,185 |
| 2023-09-06 | 7,360.00 | 7,420.00 | 7,100.00 | 7,170.00 | 6,235.28 | 488,712 |
| 2023-09-05 | 7,340.00 | 7,550.00 | 7,300.00 | 7,360.00 | 6,400.51 | 666,261 |
| 2023-09-04 | 7,550.00 | 7,610.00 | 7,340.00 | 7,370.00 | 6,409.20 | 530,150 |
| 2023-09-01 | 7,740.00 | 7,800.00 | 7,510.00 | 7,550.00 | 6,565.74 | 784,906 |
| 2023-08-31 | 8,400.00 | 8,550.00 | 7,770.00 | 7,800.00 | 6,783.15 | 2,353,938 |
| 2023-08-30 | 8,180.00 | 8,240.00 | 7,980.00 | 8,050.00 | 7,000.56 | 1,543,447 |
| 2023-08-29 | 8,350.00 | 8,510.00 | 8,080.00 | 8,130.00 | 7,070.13 | 2,199,758 |
| 2023-08-28 | 8,210.00 | 8,670.00 | 8,000.00 | 8,460.00 | 7,357.11 | 2,645,410 |
| 2023-08-25 | 8,370.00 | 8,530.00 | 8,060.00 | 8,210.00 | 7,139.70 | 1,853,961 |
| 2023-08-24 | 8,120.00 | 8,740.00 | 7,950.00 | 8,380.00 | 7,287.54 | 2,347,642 |
| 2023-08-23 | 8,600.00 | 10,000.00 | 8,050.00 | 8,490.00 | 7,383.19 | 13,643,320 |
| 2023-08-22 | 9,990.00 | 10,300.00 | 7,720.00 | 8,300.00 | 7,217.96 | 9,159,068 |
| 2023-08-21 | 10,470.00 | 10,980.00 | 10,020.00 | 10,980.00 | 9,548.58 | 12,130,234 |
| 2023-08-18 | 6,410.00 | 8,450.00 | 6,350.00 | 8,450.00 | 7,348.41 | 16,173,710 |
| 2023-08-17 | 6,430.00 | 6,530.00 | 6,270.00 | 6,500.00 | 5,652.62 | 190,755 |
| 2023-08-16 | 6,690.00 | 6,720.00 | 6,480.00 | 6,500.00 | 5,652.62 | 210,188 |
| 2023-08-14 | 6,800.00 | 6,800.00 | 6,580.00 | 6,770.00 | 5,887.42 | 161,317 |
| 2023-08-11 | 6,750.00 | 6,830.00 | 6,690.00 | 6,780.00 | 5,896.12 | 92,064 |
| 2023-08-10 | 6,780.00 | 7,040.00 | 6,620.00 | 6,720.00 | 5,843.94 | 258,988 |
| 2023-08-09 | 6,660.00 | 6,800.00 | 6,650.00 | 6,780.00 | 5,896.12 | 94,986 |
| 2023-08-08 | 6,740.00 | 6,860.00 | 6,650.00 | 6,710.00 | 5,835.25 | 162,120 |
| 2023-08-07 | 6,800.00 | 6,800.00 | 6,580.00 | 6,730.00 | 5,852.64 | 184,514 |
| 2023-08-04 | 6,880.00 | 6,910.00 | 6,730.00 | 6,800.00 | 5,913.51 | 268,911 |
| 2023-08-03 | 7,020.00 | 7,070.00 | 6,680.00 | 6,880.00 | 5,983.08 | 399,982 |
| 2023-08-02 | 7,020.00 | 7,190.00 | 6,870.00 | 7,020.00 | 6,104.83 | 353,521 |
| 2023-08-01 | 7,150.00 | 7,200.00 | 6,800.00 | 7,020.00 | 6,104.83 | 306,901 |
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.