Tae Kyung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 10,400.00 | 10,460.00 | 9,160.00 | 9,610.00 | 8,357.19 | 4,163,108 |
| 2023-05-03 | 9,310.00 | 11,600.00 | 9,210.00 | 10,920.00 | 9,496.41 | 16,713,680 |
| 2023-05-02 | 8,050.00 | 8,980.00 | 8,010.00 | 8,980.00 | 7,809.32 | 2,066,310 |
| 2023-04-28 | 8,350.00 | 8,350.00 | 7,690.00 | 7,900.00 | 6,870.11 | 841,689 |
| 2023-04-27 | 8,230.00 | 8,330.00 | 7,900.00 | 8,260.00 | 7,183.18 | 765,263 |
| 2023-04-26 | 8,400.00 | 8,730.00 | 8,240.00 | 8,250.00 | 7,174.48 | 1,518,286 |
| 2023-04-25 | 8,290.00 | 8,360.00 | 7,800.00 | 8,240.00 | 7,165.79 | 1,362,735 |
| 2023-04-24 | 9,610.00 | 9,700.00 | 8,000.00 | 8,230.00 | 7,157.09 | 2,363,527 |
| 2023-04-21 | 9,250.00 | 9,700.00 | 8,960.00 | 9,160.00 | 7,965.85 | 2,790,211 |
| 2023-04-20 | 10,410.00 | 11,240.00 | 8,930.00 | 9,080.00 | 7,896.28 | 5,917,922 |
| 2023-04-19 | 8,200.00 | 9,810.00 | 8,050.00 | 9,530.00 | 8,287.61 | 6,945,539 |
| 2023-04-18 | 7,600.00 | 7,990.00 | 7,580.00 | 7,990.00 | 6,948.38 | 868,866 |
| 2023-04-17 | 7,320.00 | 7,600.00 | 7,250.00 | 7,580.00 | 6,591.83 | 342,150 |
| 2023-04-14 | 7,450.00 | 7,500.00 | 7,270.00 | 7,300.00 | 6,348.33 | 200,838 |
| 2023-04-13 | 7,390.00 | 7,400.00 | 7,140.00 | 7,330.00 | 6,374.42 | 201,004 |
| 2023-04-12 | 7,620.00 | 7,650.00 | 7,420.00 | 7,430.00 | 6,461.38 | 195,568 |
| 2023-04-11 | 7,450.00 | 7,800.00 | 7,350.00 | 7,630.00 | 6,635.31 | 586,754 |
| 2023-04-10 | 7,440.00 | 7,510.00 | 7,250.00 | 7,410.00 | 6,443.99 | 216,204 |
| 2023-04-07 | 7,310.00 | 7,520.00 | 7,160.00 | 7,440.00 | 6,470.08 | 219,665 |
| 2023-04-06 | 7,340.00 | 7,340.00 | 7,110.00 | 7,250.00 | 6,304.85 | 238,498 |
| 2023-04-05 | 7,390.00 | 7,400.00 | 7,190.00 | 7,330.00 | 6,374.42 | 212,346 |
| 2023-04-04 | 7,510.00 | 7,930.00 | 7,210.00 | 7,400.00 | 6,435.29 | 1,026,374 |
| 2023-04-03 | 7,200.00 | 7,650.00 | 7,120.00 | 7,490.00 | 6,513.56 | 512,670 |
| 2023-03-31 | 7,290.00 | 7,300.00 | 7,120.00 | 7,200.00 | 6,261.37 | 221,844 |
| 2023-03-30 | 7,380.00 | 7,390.00 | 7,160.00 | 7,290.00 | 6,339.63 | 239,856 |
| 2023-03-29 | 7,400.00 | 7,590.00 | 7,240.00 | 7,360.00 | 6,400.51 | 489,905 |
| 2023-03-28 | 7,150.00 | 7,470.00 | 7,070.00 | 7,360.00 | 6,400.51 | 718,819 |
| 2023-03-27 | 7,300.00 | 7,350.00 | 7,000.00 | 7,150.00 | 6,217.88 | 536,067 |
| 2023-03-24 | 7,640.00 | 7,650.00 | 7,110.00 | 7,310.00 | 6,357.03 | 925,340 |
| 2023-03-23 | 6,750.00 | 8,000.00 | 6,730.00 | 7,500.00 | 6,522.26 | 3,457,405 |
| 2023-03-22 | 6,510.00 | 6,970.00 | 6,430.00 | 6,800.00 | 5,913.51 | 787,028 |
| 2023-03-21 | 6,540.00 | 6,570.00 | 6,450.00 | 6,490.00 | 5,643.93 | 110,754 |
| 2023-03-20 | 6,450.00 | 6,520.00 | 6,400.00 | 6,480.00 | 5,635.23 | 92,803 |
| 2023-03-17 | 6,470.00 | 6,680.00 | 6,430.00 | 6,490.00 | 5,643.93 | 132,319 |
| 2023-03-16 | 6,450.00 | 6,560.00 | 6,300.00 | 6,450.00 | 5,609.14 | 185,157 |
| 2023-03-15 | 6,400.00 | 6,600.00 | 6,370.00 | 6,450.00 | 5,609.14 | 185,645 |
| 2023-03-14 | 6,680.00 | 6,710.00 | 6,280.00 | 6,330.00 | 5,504.78 | 293,627 |
| 2023-03-13 | 6,680.00 | 6,780.00 | 6,480.00 | 6,690.00 | 5,817.85 | 250,684 |
| 2023-03-10 | 6,880.00 | 6,990.00 | 6,730.00 | 6,780.00 | 5,896.12 | 280,398 |
| 2023-03-09 | 7,720.00 | 7,860.00 | 6,610.00 | 7,000.00 | 6,087.44 | 2,032,588 |
| 2023-03-08 | 6,900.00 | 7,050.00 | 6,760.00 | 6,800.00 | 5,913.51 | 274,753 |
| 2023-03-07 | 6,690.00 | 6,920.00 | 6,600.00 | 6,910.00 | 6,009.17 | 306,947 |
| 2023-03-06 | 6,610.00 | 6,770.00 | 6,590.00 | 6,660.00 | 5,791.76 | 223,309 |
| 2023-03-03 | 6,600.00 | 6,610.00 | 6,470.00 | 6,510.00 | 5,661.32 | 89,965 |
| 2023-03-02 | 6,370.00 | 6,520.00 | 6,370.00 | 6,470.00 | 5,626.53 | 81,628 |
| 2023-02-28 | 6,340.00 | 6,400.00 | 6,260.00 | 6,370.00 | 5,539.57 | 80,941 |
| 2023-02-27 | 6,380.00 | 6,380.00 | 6,220.00 | 6,260.00 | 5,443.91 | 54,581 |
| 2023-02-24 | 6,430.00 | 6,440.00 | 6,320.00 | 6,370.00 | 5,539.57 | 58,519 |
| 2023-02-23 | 6,420.00 | 6,510.00 | 6,360.00 | 6,430.00 | 5,591.75 | 52,238 |
| 2023-02-22 | 6,490.00 | 6,500.00 | 6,420.00 | 6,460.00 | 5,617.84 | 31,921 |
| 2023-02-21 | 6,540.00 | 6,550.00 | 6,470.00 | 6,520.00 | 5,670.02 | 47,205 |
| 2023-02-20 | 6,480.00 | 6,540.00 | 6,420.00 | 6,500.00 | 5,652.62 | 29,307 |
| 2023-02-17 | 6,430.00 | 6,550.00 | 6,340.00 | 6,480.00 | 5,635.23 | 55,511 |
| 2023-02-16 | 6,400.00 | 6,530.00 | 6,370.00 | 6,490.00 | 5,643.93 | 39,299 |
| 2023-02-15 | 6,510.00 | 6,530.00 | 6,300.00 | 6,350.00 | 5,522.18 | 68,456 |
| 2023-02-14 | 6,570.00 | 6,580.00 | 6,480.00 | 6,510.00 | 5,661.32 | 67,535 |
| 2023-02-13 | 6,520.00 | 6,600.00 | 6,440.00 | 6,520.00 | 5,670.02 | 53,166 |
| 2023-02-10 | 6,680.00 | 6,680.00 | 6,500.00 | 6,550.00 | 5,696.10 | 72,844 |
| 2023-02-09 | 6,690.00 | 6,790.00 | 6,650.00 | 6,680.00 | 5,809.16 | 44,726 |
| 2023-02-08 | 6,650.00 | 6,720.00 | 6,580.00 | 6,700.00 | 5,826.55 | 64,561 |
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.