Tae Kyung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 7,050.00 | 7,160.00 | 6,990.00 | 7,150.00 | 6,217.88 | 208,992 |
| 2023-07-28 | 6,620.00 | 7,010.00 | 6,620.00 | 6,990.00 | 6,078.74 | 213,518 |
| 2023-07-27 | 6,700.00 | 6,910.00 | 6,650.00 | 6,650.00 | 5,783.07 | 227,061 |
| 2023-07-26 | 7,030.00 | 7,030.00 | 6,580.00 | 6,750.00 | 5,870.03 | 460,843 |
| 2023-07-25 | 6,940.00 | 7,140.00 | 6,940.00 | 7,000.00 | 6,087.44 | 176,487 |
| 2023-07-24 | 7,140.00 | 7,200.00 | 6,900.00 | 7,060.00 | 6,139.62 | 397,963 |
| 2023-07-21 | 7,170.00 | 7,250.00 | 7,120.00 | 7,200.00 | 6,261.37 | 215,108 |
| 2023-07-20 | 7,160.00 | 7,290.00 | 7,130.00 | 7,230.00 | 6,287.46 | 214,778 |
| 2023-07-19 | 7,500.00 | 7,500.00 | 7,240.00 | 7,270.00 | 6,322.24 | 308,928 |
| 2023-07-18 | 7,640.00 | 7,730.00 | 7,400.00 | 7,420.00 | 6,452.69 | 258,747 |
| 2023-07-17 | 7,560.00 | 7,680.00 | 7,450.00 | 7,630.00 | 6,635.31 | 166,397 |
| 2023-07-14 | 7,870.00 | 7,870.00 | 7,450.00 | 7,560.00 | 6,574.43 | 478,859 |
| 2023-07-13 | 7,770.00 | 7,940.00 | 7,710.00 | 7,810.00 | 6,791.84 | 231,226 |
| 2023-07-12 | 7,840.00 | 7,920.00 | 7,660.00 | 7,740.00 | 6,730.97 | 226,430 |
| 2023-07-11 | 7,610.00 | 7,890.00 | 7,550.00 | 7,830.00 | 6,809.24 | 356,785 |
| 2023-07-10 | 7,720.00 | 7,760.00 | 7,480.00 | 7,600.00 | 6,609.22 | 217,419 |
| 2023-07-07 | 7,830.00 | 7,940.00 | 7,610.00 | 7,720.00 | 6,713.58 | 360,722 |
| 2023-07-06 | 8,050.00 | 8,150.00 | 7,830.00 | 7,880.00 | 6,852.72 | 638,752 |
| 2023-07-05 | 7,940.00 | 8,450.00 | 7,850.00 | 8,130.00 | 7,070.13 | 2,450,439 |
| 2023-07-04 | 7,770.00 | 7,960.00 | 7,660.00 | 7,840.00 | 6,817.93 | 490,728 |
| 2023-07-03 | 7,360.00 | 7,810.00 | 7,360.00 | 7,750.00 | 6,739.67 | 809,744 |
| 2023-06-30 | 7,230.00 | 7,450.00 | 7,100.00 | 7,360.00 | 6,400.51 | 338,045 |
| 2023-06-29 | 7,480.00 | 7,520.00 | 7,210.00 | 7,230.00 | 6,287.46 | 330,872 |
| 2023-06-28 | 7,470.00 | 7,710.00 | 7,390.00 | 7,450.00 | 6,478.78 | 538,254 |
| 2023-06-27 | 7,400.00 | 7,590.00 | 7,360.00 | 7,410.00 | 6,443.99 | 437,870 |
| 2023-06-26 | 7,680.00 | 7,750.00 | 7,400.00 | 7,430.00 | 6,461.38 | 570,282 |
| 2023-06-23 | 7,830.00 | 7,870.00 | 7,500.00 | 7,610.00 | 6,617.92 | 1,246,168 |
| 2023-06-22 | 7,340.00 | 8,560.00 | 7,330.00 | 8,040.00 | 6,991.86 | 9,184,358 |
| 2023-06-21 | 7,500.00 | 7,500.00 | 7,270.00 | 7,380.00 | 6,417.90 | 278,813 |
| 2023-06-20 | 7,590.00 | 7,600.00 | 7,430.00 | 7,510.00 | 6,530.95 | 203,758 |
| 2023-06-19 | 7,490.00 | 7,590.00 | 7,450.00 | 7,590.00 | 6,600.52 | 225,409 |
| 2023-06-16 | 7,610.00 | 7,610.00 | 7,460.00 | 7,540.00 | 6,557.04 | 224,919 |
| 2023-06-15 | 7,640.00 | 7,670.00 | 7,460.00 | 7,600.00 | 6,609.22 | 238,864 |
| 2023-06-14 | 7,700.00 | 7,930.00 | 7,430.00 | 7,600.00 | 6,609.22 | 679,598 |
| 2023-06-13 | 7,640.00 | 7,830.00 | 7,550.00 | 7,640.00 | 6,644.01 | 620,801 |
| 2023-06-12 | 7,640.00 | 7,690.00 | 7,560.00 | 7,660.00 | 6,661.40 | 216,255 |
| 2023-06-09 | 7,700.00 | 7,710.00 | 7,550.00 | 7,610.00 | 6,617.92 | 317,547 |
| 2023-06-08 | 7,630.00 | 7,760.00 | 7,570.00 | 7,690.00 | 6,687.49 | 293,065 |
| 2023-06-07 | 7,520.00 | 7,750.00 | 7,510.00 | 7,630.00 | 6,635.31 | 473,275 |
| 2023-06-05 | 7,550.00 | 7,580.00 | 7,450.00 | 7,510.00 | 6,530.95 | 177,880 |
| 2023-06-02 | 7,380.00 | 7,540.00 | 7,290.00 | 7,540.00 | 6,557.04 | 229,941 |
| 2023-06-01 | 7,270.00 | 7,420.00 | 7,250.00 | 7,310.00 | 6,357.03 | 159,974 |
| 2023-05-31 | 7,380.00 | 7,490.00 | 7,230.00 | 7,260.00 | 6,313.54 | 330,134 |
| 2023-05-30 | 7,470.00 | 7,520.00 | 7,270.00 | 7,400.00 | 6,435.29 | 285,141 |
| 2023-05-26 | 7,600.00 | 7,620.00 | 7,350.00 | 7,470.00 | 6,496.17 | 472,984 |
| 2023-05-25 | 7,800.00 | 7,800.00 | 7,530.00 | 7,600.00 | 6,609.22 | 370,121 |
| 2023-05-24 | 7,700.00 | 7,810.00 | 7,600.00 | 7,810.00 | 6,791.84 | 261,464 |
| 2023-05-23 | 7,670.00 | 7,880.00 | 7,660.00 | 7,750.00 | 6,739.67 | 610,434 |
| 2023-05-22 | 7,590.00 | 7,670.00 | 7,420.00 | 7,650.00 | 6,652.70 | 397,990 |
| 2023-05-19 | 7,970.00 | 7,970.00 | 7,510.00 | 7,600.00 | 6,609.22 | 769,865 |
| 2023-05-18 | 7,550.00 | 7,990.00 | 7,510.00 | 7,930.00 | 6,896.20 | 1,015,899 |
| 2023-05-17 | 7,510.00 | 7,630.00 | 7,410.00 | 7,500.00 | 6,522.26 | 513,304 |
| 2023-05-16 | 7,680.00 | 7,680.00 | 7,400.00 | 7,550.00 | 6,565.74 | 849,307 |
| 2023-05-15 | 8,170.00 | 8,190.00 | 7,620.00 | 7,730.00 | 6,722.27 | 996,765 |
| 2023-05-12 | 8,470.00 | 8,570.00 | 8,050.00 | 8,220.00 | 7,148.39 | 917,138 |
| 2023-05-11 | 8,410.00 | 8,790.00 | 8,160.00 | 8,500.00 | 7,391.89 | 2,150,712 |
| 2023-05-10 | 8,510.00 | 8,790.00 | 8,050.00 | 8,200.00 | 7,131.00 | 2,971,264 |
| 2023-05-09 | 9,050.00 | 9,180.00 | 8,590.00 | 8,700.00 | 7,565.82 | 1,359,493 |
| 2023-05-08 | 9,310.00 | 9,570.00 | 8,850.00 | 9,040.00 | 7,861.49 | 1,516,106 |
| 2023-05-04 | 10,400.00 | 10,460.00 | 9,160.00 | 9,610.00 | 8,357.19 | 4,163,108 |
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.