Tae Kyung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 6,600.00 | 6,650.00 | 6,570.00 | 6,610.00 | 5,748.28 | 37,535 |
| 2023-02-06 | 6,750.00 | 6,750.00 | 6,600.00 | 6,630.00 | 5,765.68 | 54,020 |
| 2023-02-03 | 6,740.00 | 6,760.00 | 6,670.00 | 6,700.00 | 5,826.55 | 86,059 |
| 2023-02-02 | 6,670.00 | 6,780.00 | 6,620.00 | 6,740.00 | 5,861.33 | 84,065 |
| 2023-02-01 | 6,630.00 | 6,650.00 | 6,580.00 | 6,650.00 | 5,783.07 | 19,638 |
| 2023-01-31 | 6,600.00 | 6,640.00 | 6,520.00 | 6,630.00 | 5,765.68 | 35,246 |
| 2023-01-30 | 6,590.00 | 6,630.00 | 6,530.00 | 6,600.00 | 5,739.59 | 34,836 |
| 2023-01-27 | 6,580.00 | 6,610.00 | 6,560.00 | 6,590.00 | 5,730.89 | 48,197 |
| 2023-01-26 | 6,530.00 | 6,600.00 | 6,500.00 | 6,570.00 | 5,713.50 | 57,948 |
| 2023-01-25 | 6,520.00 | 6,720.00 | 6,480.00 | 6,530.00 | 5,678.71 | 79,078 |
| 2023-01-20 | 6,430.00 | 6,500.00 | 6,420.00 | 6,490.00 | 5,643.93 | 22,048 |
| 2023-01-19 | 6,490.00 | 6,510.00 | 6,430.00 | 6,440.00 | 5,600.44 | 45,961 |
| 2023-01-18 | 6,550.00 | 6,590.00 | 6,480.00 | 6,510.00 | 5,661.32 | 43,728 |
| 2023-01-17 | 6,650.00 | 6,650.00 | 6,550.00 | 6,550.00 | 5,696.10 | 42,836 |
| 2023-01-16 | 6,580.00 | 6,720.00 | 6,550.00 | 6,650.00 | 5,783.07 | 112,042 |
| 2023-01-13 | 6,760.00 | 6,760.00 | 6,530.00 | 6,550.00 | 5,696.10 | 226,574 |
| 2023-01-12 | 6,520.00 | 7,130.00 | 6,420.00 | 6,650.00 | 5,783.07 | 1,241,246 |
| 2023-01-11 | 6,430.00 | 6,520.00 | 6,350.00 | 6,470.00 | 5,626.53 | 25,338 |
| 2023-01-10 | 6,530.00 | 6,570.00 | 6,420.00 | 6,430.00 | 5,591.75 | 89,389 |
| 2023-01-09 | 6,440.00 | 6,660.00 | 6,440.00 | 6,580.00 | 5,722.19 | 87,594 |
| 2023-01-06 | 6,310.00 | 6,540.00 | 6,290.00 | 6,440.00 | 5,600.44 | 136,620 |
| 2023-01-05 | 6,310.00 | 6,370.00 | 6,250.00 | 6,310.00 | 5,487.39 | 18,892 |
| 2023-01-04 | 6,240.00 | 6,480.00 | 6,160.00 | 6,310.00 | 5,487.39 | 30,765 |
| 2023-01-03 | 6,160.00 | 6,320.00 | 6,090.00 | 6,270.00 | 5,452.61 | 54,054 |
| 2023-01-02 | 6,480.00 | 6,510.00 | 6,160.00 | 6,260.00 | 5,443.91 | 163,231 |
| 2022-12-29 | 6,470.00 | 6,500.00 | 6,370.00 | 6,480.00 | 5,635.23 | 81,989 |
| 2022-12-28 | 6,600.00 | 6,600.00 | 6,480.00 | 6,500.00 | 5,652.62 | 76,391 |
| 2022-12-27 | 6,640.00 | 6,810.00 | 6,600.00 | 6,740.00 | 5,600.44 | 70,479 |
| 2022-12-26 | 6,580.00 | 6,600.00 | 6,510.00 | 6,590.00 | 5,475.81 | 105,203 |
| 2022-12-23 | 6,660.00 | 6,660.00 | 6,520.00 | 6,540.00 | 5,434.26 | 70,367 |
| 2022-12-22 | 6,670.00 | 6,690.00 | 6,610.00 | 6,670.00 | 5,542.28 | 27,698 |
| 2022-12-21 | 6,640.00 | 6,650.00 | 6,520.00 | 6,600.00 | 5,484.11 | 47,716 |
| 2022-12-20 | 6,670.00 | 6,710.00 | 6,520.00 | 6,600.00 | 5,484.11 | 74,648 |
| 2022-12-19 | 6,760.00 | 6,760.00 | 6,650.00 | 6,670.00 | 5,542.28 | 64,181 |
| 2022-12-16 | 6,810.00 | 6,850.00 | 6,720.00 | 6,740.00 | 5,600.44 | 205,428 |
| 2022-12-15 | 6,840.00 | 6,930.00 | 6,780.00 | 6,910.00 | 5,741.70 | 50,378 |
| 2022-12-14 | 6,830.00 | 6,850.00 | 6,760.00 | 6,840.00 | 5,683.54 | 50,539 |
| 2022-12-13 | 6,750.00 | 6,870.00 | 6,680.00 | 6,770.00 | 5,625.37 | 74,186 |
| 2022-12-12 | 6,730.00 | 6,800.00 | 6,700.00 | 6,750.00 | 5,608.75 | 59,357 |
| 2022-12-09 | 6,840.00 | 6,910.00 | 6,730.00 | 6,740.00 | 5,600.44 | 84,933 |
| 2022-12-08 | 6,870.00 | 6,950.00 | 6,750.00 | 6,870.00 | 5,708.47 | 84,282 |
| 2022-12-07 | 6,950.00 | 6,990.00 | 6,850.00 | 6,870.00 | 5,708.47 | 66,253 |
| 2022-12-06 | 7,190.00 | 7,200.00 | 6,910.00 | 6,950.00 | 5,774.94 | 121,189 |
| 2022-12-05 | 7,070.00 | 7,300.00 | 7,060.00 | 7,190.00 | 5,974.36 | 124,132 |
| 2022-12-02 | 7,060.00 | 7,110.00 | 7,020.00 | 7,060.00 | 5,866.34 | 48,217 |
| 2022-12-01 | 7,250.00 | 7,280.00 | 7,030.00 | 7,050.00 | 5,858.03 | 120,355 |
| 2022-11-30 | 7,190.00 | 7,320.00 | 7,150.00 | 7,220.00 | 5,999.29 | 109,420 |
| 2022-11-29 | 7,090.00 | 7,280.00 | 7,040.00 | 7,210.00 | 5,990.98 | 201,262 |
| 2022-11-28 | 7,010.00 | 7,170.00 | 6,940.00 | 7,110.00 | 5,907.89 | 142,874 |
| 2022-11-25 | 6,920.00 | 7,050.00 | 6,880.00 | 7,010.00 | 5,824.79 | 96,806 |
| 2022-11-24 | 6,870.00 | 6,980.00 | 6,850.00 | 6,920.00 | 5,750.01 | 83,635 |
| 2022-11-23 | 6,750.00 | 6,900.00 | 6,690.00 | 6,880.00 | 5,716.77 | 131,353 |
| 2022-11-22 | 6,630.00 | 6,780.00 | 6,590.00 | 6,760.00 | 5,617.06 | 93,888 |
| 2022-11-21 | 6,640.00 | 6,880.00 | 6,530.00 | 6,630.00 | 5,509.04 | 204,994 |
| 2022-11-18 | 6,790.00 | 6,830.00 | 6,600.00 | 6,640.00 | 5,517.35 | 98,067 |
| 2022-11-17 | 6,810.00 | 6,870.00 | 6,650.00 | 6,770.00 | 5,625.37 | 161,937 |
| 2022-11-16 | 6,830.00 | 6,900.00 | 6,760.00 | 6,820.00 | 5,666.92 | 50,313 |
| 2022-11-15 | 6,970.00 | 6,970.00 | 6,780.00 | 6,820.00 | 5,666.92 | 83,566 |
| 2022-11-14 | 6,870.00 | 6,970.00 | 6,860.00 | 6,900.00 | 5,733.39 | 60,664 |
| 2022-11-11 | 6,860.00 | 6,940.00 | 6,800.00 | 6,870.00 | 5,708.47 | 87,264 |
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.