Tae Kyung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 6,650.00 | 6,900.00 | 6,610.00 | 6,750.00 | 5,608.75 | 358,591 |
| 2022-08-10 | 6,580.00 | 6,740.00 | 6,530.00 | 6,630.00 | 5,509.04 | 251,710 |
| 2022-08-09 | 6,690.00 | 6,690.00 | 6,530.00 | 6,630.00 | 5,509.04 | 271,361 |
| 2022-08-08 | 6,380.00 | 7,020.00 | 6,360.00 | 6,660.00 | 5,533.97 | 5,225,555 |
| 2022-08-05 | 6,410.00 | 6,430.00 | 6,360.00 | 6,390.00 | 5,309.62 | 71,237 |
| 2022-08-04 | 6,320.00 | 6,900.00 | 6,280.00 | 6,390.00 | 5,309.62 | 872,730 |
| 2022-08-03 | 6,290.00 | 6,390.00 | 6,260.00 | 6,300.00 | 5,234.84 | 50,595 |
| 2022-08-02 | 6,350.00 | 6,350.00 | 6,260.00 | 6,280.00 | 5,218.22 | 34,111 |
| 2022-08-01 | 6,300.00 | 6,350.00 | 6,280.00 | 6,350.00 | 5,276.38 | 8,900 |
| 2022-07-29 | 6,300.00 | 6,440.00 | 6,280.00 | 6,320.00 | 5,251.46 | 21,616 |
| 2022-07-28 | 6,350.00 | 6,360.00 | 6,280.00 | 6,300.00 | 5,234.84 | 16,914 |
| 2022-07-27 | 6,250.00 | 6,300.00 | 6,230.00 | 6,300.00 | 5,234.84 | 40,014 |
| 2022-07-26 | 6,270.00 | 6,310.00 | 6,220.00 | 6,270.00 | 5,209.91 | 8,758 |
| 2022-07-25 | 6,280.00 | 6,320.00 | 6,210.00 | 6,270.00 | 5,209.91 | 34,901 |
| 2022-07-22 | 6,400.00 | 6,430.00 | 6,270.00 | 6,290.00 | 5,226.53 | 35,868 |
| 2022-07-21 | 6,380.00 | 6,440.00 | 6,320.00 | 6,400.00 | 5,317.93 | 21,754 |
| 2022-07-20 | 6,440.00 | 6,440.00 | 6,310.00 | 6,380.00 | 5,301.31 | 27,013 |
| 2022-07-19 | 6,350.00 | 6,390.00 | 6,280.00 | 6,390.00 | 5,309.62 | 17,554 |
| 2022-07-18 | 6,330.00 | 6,390.00 | 6,250.00 | 6,350.00 | 5,276.38 | 24,411 |
| 2022-07-15 | 6,450.00 | 6,450.00 | 6,320.00 | 6,340.00 | 5,268.07 | 36,787 |
| 2022-07-14 | 6,360.00 | 6,420.00 | 6,260.00 | 6,390.00 | 5,309.62 | 46,957 |
| 2022-07-13 | 6,250.00 | 6,400.00 | 6,140.00 | 6,370.00 | 5,293.00 | 61,119 |
| 2022-07-12 | 6,210.00 | 6,290.00 | 6,130.00 | 6,190.00 | 5,143.44 | 37,938 |
| 2022-07-11 | 6,140.00 | 6,280.00 | 6,130.00 | 6,230.00 | 5,176.67 | 36,551 |
| 2022-07-08 | 6,110.00 | 6,200.00 | 6,100.00 | 6,180.00 | 5,135.13 | 26,799 |
| 2022-07-07 | 6,060.00 | 6,090.00 | 6,010.00 | 6,080.00 | 5,052.03 | 25,372 |
| 2022-07-06 | 6,070.00 | 6,100.00 | 6,020.00 | 6,050.00 | 5,027.11 | 32,766 |
| 2022-07-05 | 5,980.00 | 6,100.00 | 5,910.00 | 6,100.00 | 5,068.65 | 68,157 |
| 2022-07-04 | 6,060.00 | 6,110.00 | 5,920.00 | 5,980.00 | 4,968.94 | 46,962 |
| 2022-07-01 | 6,070.00 | 6,130.00 | 5,980.00 | 6,060.00 | 5,035.41 | 40,742 |
| 2022-06-30 | 6,100.00 | 6,140.00 | 6,020.00 | 6,080.00 | 5,052.03 | 41,986 |
| 2022-06-29 | 6,070.00 | 6,130.00 | 6,030.00 | 6,090.00 | 5,060.34 | 26,987 |
| 2022-06-28 | 6,060.00 | 6,150.00 | 6,040.00 | 6,100.00 | 5,068.65 | 38,011 |
| 2022-06-27 | 5,920.00 | 6,050.00 | 5,880.00 | 6,040.00 | 5,018.80 | 29,298 |
| 2022-06-24 | 5,700.00 | 5,890.00 | 5,690.00 | 5,860.00 | 4,869.23 | 58,009 |
| 2022-06-23 | 5,920.00 | 5,960.00 | 5,720.00 | 5,720.00 | 4,752.90 | 113,860 |
| 2022-06-22 | 6,100.00 | 6,170.00 | 5,890.00 | 5,910.00 | 4,910.78 | 143,648 |
| 2022-06-21 | 6,040.00 | 6,110.00 | 6,000.00 | 6,080.00 | 5,052.03 | 46,612 |
| 2022-06-20 | 6,210.00 | 6,280.00 | 5,960.00 | 6,000.00 | 4,985.56 | 95,472 |
| 2022-06-17 | 6,190.00 | 6,240.00 | 6,160.00 | 6,200.00 | 5,151.74 | 71,693 |
| 2022-06-16 | 6,350.00 | 6,420.00 | 6,260.00 | 6,260.00 | 5,201.60 | 96,225 |
| 2022-06-15 | 6,380.00 | 6,500.00 | 6,230.00 | 6,260.00 | 5,201.60 | 135,022 |
| 2022-06-14 | 6,490.00 | 6,520.00 | 6,360.00 | 6,450.00 | 5,359.48 | 162,105 |
| 2022-06-13 | 6,750.00 | 6,770.00 | 6,550.00 | 6,570.00 | 5,459.19 | 137,628 |
| 2022-06-10 | 6,570.00 | 6,810.00 | 6,470.00 | 6,810.00 | 5,658.61 | 254,168 |
| 2022-06-09 | 6,790.00 | 6,840.00 | 6,560.00 | 6,560.00 | 5,450.88 | 285,030 |
| 2022-06-08 | 6,960.00 | 6,960.00 | 6,770.00 | 6,800.00 | 5,650.30 | 196,444 |
| 2022-06-07 | 7,060.00 | 7,100.00 | 6,910.00 | 6,940.00 | 5,766.63 | 113,338 |
| 2022-06-03 | 7,140.00 | 7,200.00 | 7,090.00 | 7,110.00 | 5,907.89 | 60,489 |
| 2022-06-02 | 7,030.00 | 7,220.00 | 7,020.00 | 7,140.00 | 5,932.82 | 152,364 |
| 2022-05-31 | 7,090.00 | 7,110.00 | 7,010.00 | 7,030.00 | 5,841.41 | 122,656 |
| 2022-05-30 | 7,080.00 | 7,110.00 | 7,040.00 | 7,090.00 | 5,891.27 | 37,012 |
| 2022-05-27 | 7,050.00 | 7,100.00 | 7,000.00 | 7,080.00 | 5,882.96 | 55,868 |
| 2022-05-26 | 7,050.00 | 7,090.00 | 6,970.00 | 7,000.00 | 5,816.49 | 75,702 |
| 2022-05-25 | 7,070.00 | 7,110.00 | 7,030.00 | 7,030.00 | 5,841.41 | 71,970 |
| 2022-05-24 | 7,180.00 | 7,210.00 | 7,060.00 | 7,080.00 | 5,882.96 | 172,054 |
| 2022-05-23 | 7,190.00 | 7,190.00 | 7,030.00 | 7,060.00 | 5,866.34 | 75,001 |
| 2022-05-20 | 7,010.00 | 7,150.00 | 6,990.00 | 7,060.00 | 5,866.34 | 102,390 |
| 2022-05-19 | 7,020.00 | 7,190.00 | 6,970.00 | 6,990.00 | 5,808.18 | 106,435 |
| 2022-05-18 | 7,200.00 | 7,280.00 | 7,080.00 | 7,120.00 | 5,916.20 | 186,223 |
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.