Tae Kyung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 6,740.00 | 6,840.00 | 6,700.00 | 6,750.00 | 5,608.75 | 51,355 |
| 2022-11-09 | 6,750.00 | 6,840.00 | 6,700.00 | 6,810.00 | 5,658.61 | 86,793 |
| 2022-11-08 | 6,740.00 | 6,800.00 | 6,650.00 | 6,750.00 | 5,608.75 | 88,000 |
| 2022-11-07 | 6,670.00 | 6,770.00 | 6,600.00 | 6,730.00 | 5,592.14 | 65,103 |
| 2022-11-04 | 6,570.00 | 6,630.00 | 6,410.00 | 6,600.00 | 5,484.11 | 84,984 |
| 2022-11-03 | 6,570.00 | 6,680.00 | 6,520.00 | 6,570.00 | 5,459.19 | 105,001 |
| 2022-11-02 | 6,640.00 | 6,700.00 | 6,560.00 | 6,640.00 | 5,517.35 | 65,811 |
| 2022-11-01 | 6,460.00 | 6,720.00 | 6,410.00 | 6,640.00 | 5,517.35 | 107,403 |
| 2022-10-31 | 6,450.00 | 6,480.00 | 6,380.00 | 6,450.00 | 5,359.48 | 51,121 |
| 2022-10-28 | 6,340.00 | 6,580.00 | 6,340.00 | 6,420.00 | 5,334.55 | 63,373 |
| 2022-10-27 | 6,310.00 | 6,400.00 | 6,310.00 | 6,340.00 | 5,268.07 | 56,150 |
| 2022-10-26 | 6,520.00 | 6,530.00 | 6,280.00 | 6,300.00 | 5,234.84 | 113,139 |
| 2022-10-25 | 6,630.00 | 6,640.00 | 6,430.00 | 6,480.00 | 5,384.40 | 98,443 |
| 2022-10-24 | 6,620.00 | 6,640.00 | 6,500.00 | 6,570.00 | 5,459.19 | 127,031 |
| 2022-10-21 | 6,820.00 | 6,860.00 | 6,460.00 | 6,480.00 | 5,384.40 | 135,086 |
| 2022-10-20 | 6,910.00 | 7,050.00 | 6,730.00 | 6,820.00 | 5,666.92 | 75,063 |
| 2022-10-19 | 6,950.00 | 7,070.00 | 6,860.00 | 6,900.00 | 5,733.39 | 153,396 |
| 2022-10-18 | 6,810.00 | 6,970.00 | 6,760.00 | 6,950.00 | 5,774.94 | 176,164 |
| 2022-10-17 | 6,640.00 | 6,740.00 | 6,470.00 | 6,710.00 | 5,575.52 | 102,060 |
| 2022-10-14 | 6,560.00 | 6,680.00 | 6,500.00 | 6,630.00 | 5,509.04 | 210,449 |
| 2022-10-13 | 6,900.00 | 6,980.00 | 6,450.00 | 6,450.00 | 5,359.48 | 270,678 |
| 2022-10-12 | 6,950.00 | 7,040.00 | 6,800.00 | 6,940.00 | 5,766.63 | 152,428 |
| 2022-10-11 | 7,080.00 | 7,140.00 | 6,920.00 | 7,000.00 | 5,816.49 | 142,592 |
| 2022-10-07 | 7,140.00 | 7,420.00 | 7,070.00 | 7,190.00 | 5,974.36 | 206,990 |
| 2022-10-06 | 6,870.00 | 7,240.00 | 6,870.00 | 7,160.00 | 5,949.43 | 204,747 |
| 2022-10-05 | 7,200.00 | 7,290.00 | 6,790.00 | 6,900.00 | 5,733.39 | 327,323 |
| 2022-10-04 | 6,760.00 | 6,970.00 | 6,670.00 | 6,970.00 | 5,791.56 | 134,936 |
| 2022-09-30 | 6,600.00 | 6,740.00 | 6,550.00 | 6,600.00 | 5,484.11 | 169,596 |
| 2022-09-29 | 6,970.00 | 6,990.00 | 6,710.00 | 6,710.00 | 5,575.52 | 276,602 |
| 2022-09-28 | 7,340.00 | 7,400.00 | 6,660.00 | 6,800.00 | 5,650.30 | 460,282 |
| 2022-09-27 | 7,110.00 | 7,550.00 | 7,110.00 | 7,350.00 | 6,107.31 | 472,224 |
| 2022-09-26 | 7,190.00 | 7,460.00 | 6,940.00 | 7,100.00 | 5,899.58 | 255,072 |
| 2022-09-23 | 7,690.00 | 7,690.00 | 7,290.00 | 7,310.00 | 6,074.07 | 212,383 |
| 2022-09-22 | 7,250.00 | 7,640.00 | 7,070.00 | 7,640.00 | 6,348.28 | 298,536 |
| 2022-09-21 | 7,380.00 | 7,390.00 | 7,150.00 | 7,290.00 | 6,057.45 | 206,612 |
| 2022-09-20 | 7,230.00 | 7,490.00 | 7,190.00 | 7,410.00 | 6,157.17 | 305,646 |
| 2022-09-19 | 8,100.00 | 8,130.00 | 7,110.00 | 7,280.00 | 6,049.14 | 1,588,461 |
| 2022-09-16 | 7,980.00 | 8,230.00 | 7,750.00 | 7,860.00 | 6,531.08 | 627,148 |
| 2022-09-15 | 8,050.00 | 8,120.00 | 7,850.00 | 7,910.00 | 6,572.63 | 597,173 |
| 2022-09-14 | 7,350.00 | 8,070.00 | 7,260.00 | 7,960.00 | 6,614.17 | 1,466,993 |
| 2022-09-13 | 7,500.00 | 7,730.00 | 7,400.00 | 7,590.00 | 6,306.73 | 803,785 |
| 2022-09-08 | 7,120.00 | 7,420.00 | 7,000.00 | 7,320.00 | 6,082.38 | 646,423 |
| 2022-09-07 | 6,980.00 | 7,230.00 | 6,940.00 | 7,120.00 | 5,916.20 | 433,633 |
| 2022-09-06 | 6,750.00 | 6,990.00 | 6,700.00 | 6,980.00 | 5,799.87 | 187,093 |
| 2022-09-05 | 6,740.00 | 6,860.00 | 6,670.00 | 6,750.00 | 5,608.75 | 87,830 |
| 2022-09-02 | 6,890.00 | 6,970.00 | 6,780.00 | 6,790.00 | 5,641.99 | 143,637 |
| 2022-09-01 | 6,680.00 | 7,000.00 | 6,650.00 | 6,890.00 | 5,725.08 | 416,744 |
| 2022-08-31 | 6,760.00 | 6,800.00 | 6,660.00 | 6,760.00 | 5,617.06 | 37,922 |
| 2022-08-30 | 6,760.00 | 6,870.00 | 6,660.00 | 6,760.00 | 5,617.06 | 43,132 |
| 2022-08-29 | 6,600.00 | 6,980.00 | 6,550.00 | 6,730.00 | 5,592.14 | 248,097 |
| 2022-08-26 | 6,810.00 | 6,820.00 | 6,680.00 | 6,750.00 | 5,608.75 | 83,716 |
| 2022-08-25 | 6,790.00 | 6,850.00 | 6,750.00 | 6,780.00 | 5,633.68 | 131,452 |
| 2022-08-24 | 6,670.00 | 6,810.00 | 6,620.00 | 6,770.00 | 5,625.37 | 101,548 |
| 2022-08-23 | 6,480.00 | 6,680.00 | 6,480.00 | 6,650.00 | 5,525.66 | 50,939 |
| 2022-08-22 | 6,580.00 | 6,650.00 | 6,510.00 | 6,550.00 | 5,442.57 | 50,455 |
| 2022-08-19 | 6,650.00 | 6,710.00 | 6,620.00 | 6,620.00 | 5,500.73 | 58,071 |
| 2022-08-18 | 6,660.00 | 6,710.00 | 6,570.00 | 6,670.00 | 5,542.28 | 108,638 |
| 2022-08-17 | 6,800.00 | 6,850.00 | 6,650.00 | 6,690.00 | 5,558.90 | 127,848 |
| 2022-08-16 | 6,760.00 | 6,790.00 | 6,650.00 | 6,710.00 | 5,575.52 | 117,106 |
| 2022-08-12 | 6,750.00 | 6,780.00 | 6,670.00 | 6,670.00 | 5,542.28 | 122,447 |
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.