Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 015890.KO stock page

Tae Kyung Ind historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-164,645.004,710.004,610.004,665.004,665.0034,575
2026-07-154,645.004,665.004,575.004,645.004,645.0021,343
2026-07-144,570.004,660.004,550.004,620.004,620.00143,890
2026-07-134,645.004,715.004,550.004,570.004,570.0074,390
2026-07-104,600.004,700.004,585.004,680.004,680.0047,141
2026-07-094,645.004,650.004,550.004,580.004,580.0039,970
2026-07-084,655.004,710.004,560.004,625.004,625.0093,954
2026-07-074,680.004,710.004,595.004,650.004,650.0063,292
2026-07-064,665.004,795.004,605.004,680.004,680.0031,642
2026-07-034,590.004,680.004,530.004,675.004,675.0055,041
2026-07-024,580.004,635.004,525.004,565.004,565.0062,847
2026-07-014,550.004,600.004,455.004,580.004,580.0035,336
2026-06-304,465.004,530.004,465.004,510.004,510.0018,758
2026-06-294,370.004,500.004,300.004,465.004,465.0034,055
2026-06-264,450.004,570.004,330.004,385.004,385.0059,550
2026-06-254,485.004,590.004,415.004,450.004,450.0053,889
2026-06-244,515.004,535.004,440.004,480.004,480.0066,436
2026-06-234,650.004,650.004,500.004,510.004,510.0076,772
2026-06-224,665.004,690.004,605.004,655.004,655.0038,386
2026-06-194,725.004,725.004,565.004,665.004,665.0086,421
2026-06-184,795.004,795.004,670.004,730.004,730.0021,917
2026-06-174,745.004,830.004,745.004,790.004,790.0055,754
2026-06-164,835.004,835.004,745.004,765.004,765.0016,048
2026-06-154,805.004,875.004,770.004,775.004,775.0030,320
2026-06-124,745.004,870.004,700.004,795.004,795.0034,336
2026-06-114,605.004,690.004,605.004,685.004,685.0033,598
2026-06-104,705.004,720.004,590.004,640.004,640.0040,721
2026-06-094,545.004,705.004,545.004,705.004,705.0030,031
2026-06-084,620.004,640.004,530.004,540.004,540.0086,934
2026-06-054,800.004,855.004,660.004,660.004,660.0049,942
2026-06-044,820.004,845.004,765.004,770.004,770.0031,987
2026-06-024,850.004,850.004,715.004,820.004,820.0077,649
2026-06-014,810.004,880.004,780.004,780.004,780.0054,638
2026-05-294,870.004,910.004,815.004,840.004,840.0064,402
2026-05-284,905.004,950.004,805.004,910.004,910.0058,229
2026-05-274,935.004,970.004,880.004,905.004,905.0073,250
2026-05-265,050.005,050.004,915.004,975.004,975.0040,181
2026-05-224,890.005,020.004,870.005,000.005,000.0060,030
2026-05-214,955.004,980.004,900.004,900.004,900.0033,714
2026-05-204,940.005,020.004,865.004,885.004,885.0054,279
2026-05-195,060.005,070.004,945.004,980.004,980.0051,101
2026-05-184,990.005,150.004,900.005,060.005,060.00227,340
2026-05-154,885.004,910.004,780.004,870.004,870.0090,091
2026-05-144,795.004,915.004,795.004,880.004,880.0029,812
2026-05-134,835.004,890.004,810.004,825.004,825.0055,004
2026-05-124,940.005,030.004,795.004,865.004,865.00115,907
2026-05-115,070.005,070.004,910.004,980.004,980.0090,706
2026-05-085,000.005,110.004,960.005,070.005,070.0063,635
2026-05-075,000.005,060.004,950.005,000.005,000.0066,882
2026-05-065,110.005,110.004,940.005,000.005,000.00125,006
2026-05-045,120.005,170.005,050.005,080.005,080.00106,531
2026-04-305,190.005,190.005,080.005,120.005,120.0061,614
2026-04-295,130.005,180.005,100.005,140.005,140.0062,008
2026-04-285,090.005,200.005,090.005,130.005,130.0093,995
2026-04-275,150.005,155.005,085.005,090.005,090.00108,380
2026-04-245,160.005,160.005,100.005,150.005,150.0070,141
2026-04-235,220.005,230.005,060.005,130.005,130.00201,855
2026-04-225,110.005,220.005,060.005,210.005,210.00223,163
2026-04-215,070.005,090.004,995.005,070.005,070.0076,965
2026-04-205,070.005,070.005,000.005,030.005,030.0033,857
← NewerPage 2 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29250.0000 KRW
2024-12-27250.0000 KRW
2023-12-27270.0000 KRW
2022-12-28300.0000 KRW
2021-12-29270.0000 KRW
2020-12-29240.0000 KRW
2020-06-29150.0000 KRW
2019-12-27220.0000 KRW
2019-06-27150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.