Tae Kyung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 7,050.00 | 7,320.00 | 7,030.00 | 7,150.00 | 5,941.12 | 432,666 |
| 2022-05-16 | 6,980.00 | 7,360.00 | 6,970.00 | 7,080.00 | 5,882.96 | 493,500 |
| 2022-05-13 | 6,900.00 | 7,010.00 | 6,900.00 | 6,970.00 | 5,791.56 | 116,349 |
| 2022-05-12 | 6,900.00 | 7,160.00 | 6,870.00 | 7,020.00 | 5,833.10 | 257,923 |
| 2022-05-11 | 7,030.00 | 7,060.00 | 6,890.00 | 6,970.00 | 5,791.56 | 191,509 |
| 2022-05-10 | 7,140.00 | 8,260.00 | 6,810.00 | 7,000.00 | 5,816.49 | 4,444,990 |
| 2022-05-09 | 7,340.00 | 7,340.00 | 7,140.00 | 7,180.00 | 5,966.05 | 155,874 |
| 2022-05-06 | 7,390.00 | 7,650.00 | 7,260.00 | 7,340.00 | 6,099.00 | 168,216 |
| 2022-05-04 | 7,440.00 | 7,510.00 | 7,390.00 | 7,440.00 | 6,182.09 | 102,260 |
| 2022-05-03 | 7,420.00 | 7,480.00 | 7,320.00 | 7,420.00 | 6,165.47 | 77,325 |
| 2022-05-02 | 7,320.00 | 7,430.00 | 7,310.00 | 7,420.00 | 6,165.47 | 73,085 |
| 2022-04-29 | 7,460.00 | 7,460.00 | 7,350.00 | 7,370.00 | 6,123.93 | 67,973 |
| 2022-04-28 | 7,440.00 | 7,510.00 | 7,390.00 | 7,430.00 | 6,173.78 | 97,862 |
| 2022-04-27 | 7,320.00 | 7,500.00 | 7,250.00 | 7,440.00 | 6,182.09 | 244,185 |
| 2022-04-26 | 7,570.00 | 7,680.00 | 7,380.00 | 7,520.00 | 6,248.57 | 192,503 |
| 2022-04-25 | 7,450.00 | 7,700.00 | 7,430.00 | 7,570.00 | 6,290.11 | 251,847 |
| 2022-04-22 | 7,500.00 | 7,570.00 | 7,410.00 | 7,530.00 | 6,256.88 | 121,970 |
| 2022-04-21 | 7,480.00 | 7,570.00 | 7,430.00 | 7,510.00 | 6,240.26 | 185,023 |
| 2022-04-20 | 7,410.00 | 7,490.00 | 7,300.00 | 7,450.00 | 6,190.40 | 159,478 |
| 2022-04-19 | 7,240.00 | 7,420.00 | 7,230.00 | 7,380.00 | 6,132.24 | 201,328 |
| 2022-04-18 | 7,190.00 | 7,260.00 | 7,150.00 | 7,230.00 | 6,007.60 | 83,284 |
| 2022-04-15 | 7,200.00 | 7,260.00 | 7,130.00 | 7,190.00 | 5,974.36 | 164,392 |
| 2022-04-14 | 7,160.00 | 7,220.00 | 7,130.00 | 7,200.00 | 5,982.67 | 64,326 |
| 2022-04-13 | 7,140.00 | 7,170.00 | 7,080.00 | 7,140.00 | 5,932.82 | 49,466 |
| 2022-04-12 | 7,150.00 | 7,240.00 | 7,060.00 | 7,140.00 | 5,932.82 | 103,142 |
| 2022-04-11 | 7,150.00 | 7,280.00 | 7,080.00 | 7,210.00 | 5,990.98 | 122,371 |
| 2022-04-08 | 7,100.00 | 7,170.00 | 7,000.00 | 7,150.00 | 5,941.12 | 94,857 |
| 2022-04-07 | 7,060.00 | 7,140.00 | 6,980.00 | 7,120.00 | 5,916.20 | 130,339 |
| 2022-04-06 | 7,160.00 | 7,300.00 | 7,070.00 | 7,080.00 | 5,882.96 | 300,077 |
| 2022-04-05 | 7,100.00 | 7,190.00 | 7,070.00 | 7,180.00 | 5,966.05 | 125,136 |
| 2022-04-04 | 7,090.00 | 7,150.00 | 7,020.00 | 7,100.00 | 5,899.58 | 140,134 |
| 2022-04-01 | 6,930.00 | 7,180.00 | 6,880.00 | 7,070.00 | 5,874.65 | 410,196 |
| 2022-03-31 | 6,800.00 | 6,940.00 | 6,760.00 | 6,940.00 | 5,766.63 | 83,321 |
| 2022-03-30 | 6,850.00 | 6,890.00 | 6,730.00 | 6,760.00 | 5,617.06 | 77,776 |
| 2022-03-29 | 6,900.00 | 6,930.00 | 6,810.00 | 6,850.00 | 5,691.85 | 77,044 |
| 2022-03-28 | 6,910.00 | 6,970.00 | 6,850.00 | 6,910.00 | 5,741.70 | 67,467 |
| 2022-03-25 | 6,980.00 | 7,030.00 | 6,910.00 | 6,940.00 | 5,766.63 | 87,933 |
| 2022-03-24 | 6,900.00 | 7,030.00 | 6,860.00 | 6,930.00 | 5,758.32 | 108,426 |
| 2022-03-23 | 6,900.00 | 7,090.00 | 6,810.00 | 6,930.00 | 5,758.32 | 179,850 |
| 2022-03-22 | 6,870.00 | 7,000.00 | 6,870.00 | 6,900.00 | 5,733.39 | 63,268 |
| 2022-03-21 | 6,950.00 | 6,950.00 | 6,840.00 | 6,900.00 | 5,733.39 | 49,631 |
| 2022-03-18 | 6,750.00 | 6,950.00 | 6,750.00 | 6,920.00 | 5,750.01 | 124,631 |
| 2022-03-17 | 6,870.00 | 6,870.00 | 6,700.00 | 6,740.00 | 5,600.44 | 104,206 |
| 2022-03-16 | 6,870.00 | 6,920.00 | 6,690.00 | 6,790.00 | 5,641.99 | 172,739 |
| 2022-03-15 | 6,900.00 | 7,010.00 | 6,840.00 | 6,860.00 | 5,700.16 | 250,033 |
| 2022-03-14 | 6,860.00 | 6,920.00 | 6,790.00 | 6,860.00 | 5,700.16 | 103,220 |
| 2022-03-11 | 6,830.00 | 6,910.00 | 6,780.00 | 6,850.00 | 5,691.85 | 76,100 |
| 2022-03-10 | 6,790.00 | 6,850.00 | 6,720.00 | 6,830.00 | 5,675.23 | 87,761 |
| 2022-03-08 | 6,600.00 | 6,900.00 | 6,590.00 | 6,780.00 | 5,633.68 | 148,715 |
| 2022-03-07 | 6,730.00 | 7,090.00 | 6,540.00 | 6,610.00 | 5,492.42 | 453,172 |
| 2022-03-04 | 6,810.00 | 6,850.00 | 6,710.00 | 6,750.00 | 5,608.75 | 67,185 |
| 2022-03-03 | 6,940.00 | 6,940.00 | 6,810.00 | 6,860.00 | 5,700.16 | 45,497 |
| 2022-03-02 | 6,790.00 | 6,960.00 | 6,790.00 | 6,900.00 | 5,733.39 | 93,723 |
| 2022-02-28 | 6,830.00 | 6,890.00 | 6,750.00 | 6,860.00 | 5,700.16 | 78,652 |
| 2022-02-25 | 6,710.00 | 6,890.00 | 6,690.00 | 6,820.00 | 5,666.92 | 160,899 |
| 2022-02-24 | 6,580.00 | 6,800.00 | 6,570.00 | 6,730.00 | 5,592.14 | 211,636 |
| 2022-02-23 | 6,530.00 | 6,620.00 | 6,520.00 | 6,620.00 | 5,500.73 | 30,267 |
| 2022-02-22 | 6,540.00 | 6,590.00 | 6,470.00 | 6,550.00 | 5,442.57 | 89,221 |
| 2022-02-21 | 6,500.00 | 6,550.00 | 6,460.00 | 6,550.00 | 5,442.57 | 22,943 |
| 2022-02-18 | 6,500.00 | 6,540.00 | 6,460.00 | 6,540.00 | 5,434.26 | 48,330 |
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.