Tae Kyung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 6,530.00 | 6,600.00 | 6,410.00 | 6,510.00 | 5,409.33 | 59,761 |
| 2022-02-16 | 6,490.00 | 6,620.00 | 6,490.00 | 6,510.00 | 5,409.33 | 59,326 |
| 2022-02-15 | 6,490.00 | 6,540.00 | 6,430.00 | 6,490.00 | 5,392.71 | 36,460 |
| 2022-02-14 | 6,540.00 | 6,540.00 | 6,380.00 | 6,520.00 | 5,417.64 | 96,633 |
| 2022-02-11 | 6,600.00 | 6,670.00 | 6,520.00 | 6,570.00 | 5,459.19 | 105,720 |
| 2022-02-10 | 6,560.00 | 6,710.00 | 6,500.00 | 6,710.00 | 5,575.52 | 151,788 |
| 2022-02-09 | 6,570.00 | 6,570.00 | 6,500.00 | 6,540.00 | 5,434.26 | 53,450 |
| 2022-02-08 | 6,530.00 | 6,570.00 | 6,480.00 | 6,530.00 | 5,425.95 | 93,424 |
| 2022-02-07 | 6,630.00 | 6,640.00 | 6,500.00 | 6,530.00 | 5,425.95 | 56,168 |
| 2022-02-04 | 6,570.00 | 6,630.00 | 6,520.00 | 6,630.00 | 5,509.04 | 51,276 |
| 2022-02-03 | 6,520.00 | 6,600.00 | 6,520.00 | 6,580.00 | 5,467.50 | 44,556 |
| 2022-01-28 | 6,350.00 | 6,590.00 | 6,300.00 | 6,520.00 | 5,417.64 | 89,396 |
| 2022-01-27 | 6,230.00 | 6,350.00 | 6,170.00 | 6,350.00 | 5,276.38 | 306,637 |
| 2022-01-26 | 6,220.00 | 6,320.00 | 6,200.00 | 6,270.00 | 5,209.91 | 63,416 |
| 2022-01-25 | 6,330.00 | 6,480.00 | 6,180.00 | 6,270.00 | 5,209.91 | 134,870 |
| 2022-01-24 | 6,390.00 | 6,440.00 | 6,280.00 | 6,380.00 | 5,301.31 | 114,549 |
| 2022-01-21 | 6,520.00 | 6,530.00 | 6,390.00 | 6,460.00 | 5,367.79 | 91,222 |
| 2022-01-20 | 6,500.00 | 6,600.00 | 6,480.00 | 6,510.00 | 5,409.33 | 45,735 |
| 2022-01-19 | 6,480.00 | 6,630.00 | 6,470.00 | 6,520.00 | 5,417.64 | 98,893 |
| 2022-01-18 | 6,520.00 | 6,560.00 | 6,480.00 | 6,530.00 | 5,425.95 | 76,551 |
| 2022-01-17 | 6,570.00 | 6,590.00 | 6,500.00 | 6,520.00 | 5,417.64 | 118,203 |
| 2022-01-14 | 6,620.00 | 6,630.00 | 6,540.00 | 6,570.00 | 5,459.19 | 66,783 |
| 2022-01-13 | 6,610.00 | 6,760.00 | 6,580.00 | 6,620.00 | 5,500.73 | 121,432 |
| 2022-01-12 | 6,600.00 | 6,620.00 | 6,540.00 | 6,610.00 | 5,492.42 | 77,022 |
| 2022-01-11 | 6,640.00 | 6,650.00 | 6,490.00 | 6,590.00 | 5,475.81 | 158,626 |
| 2022-01-10 | 6,710.00 | 6,710.00 | 6,570.00 | 6,640.00 | 5,517.35 | 95,052 |
| 2022-01-07 | 6,610.00 | 6,690.00 | 6,610.00 | 6,670.00 | 5,542.28 | 88,124 |
| 2022-01-06 | 6,680.00 | 6,710.00 | 6,590.00 | 6,610.00 | 5,492.42 | 161,361 |
| 2022-01-05 | 6,770.00 | 6,770.00 | 6,650.00 | 6,690.00 | 5,558.90 | 110,015 |
| 2022-01-04 | 6,710.00 | 6,760.00 | 6,640.00 | 6,720.00 | 5,583.83 | 95,553 |
| 2022-01-03 | 6,690.00 | 6,720.00 | 6,620.00 | 6,710.00 | 5,575.52 | 100,572 |
| 2021-12-30 | 6,710.00 | 6,760.00 | 6,700.00 | 6,700.00 | 5,567.21 | 55,069 |
| 2021-12-29 | 6,780.00 | 6,780.00 | 6,670.00 | 6,710.00 | 5,575.52 | 183,107 |
| 2021-12-28 | 6,830.00 | 6,940.00 | 6,810.00 | 6,920.00 | 5,525.66 | 170,189 |
| 2021-12-27 | 6,830.00 | 6,850.00 | 6,760.00 | 6,800.00 | 5,429.84 | 146,333 |
| 2021-12-24 | 6,780.00 | 6,830.00 | 6,770.00 | 6,800.00 | 5,429.84 | 81,322 |
| 2021-12-23 | 6,840.00 | 6,880.00 | 6,740.00 | 6,760.00 | 5,397.90 | 129,007 |
| 2021-12-22 | 6,800.00 | 6,880.00 | 6,790.00 | 6,830.00 | 5,453.80 | 85,443 |
| 2021-12-21 | 6,750.00 | 6,850.00 | 6,700.00 | 6,790.00 | 5,421.86 | 121,460 |
| 2021-12-20 | 6,880.00 | 6,910.00 | 6,730.00 | 6,750.00 | 5,389.92 | 267,210 |
| 2021-12-17 | 7,010.00 | 7,090.00 | 6,880.00 | 6,930.00 | 5,533.65 | 283,461 |
| 2021-12-16 | 7,070.00 | 7,170.00 | 7,020.00 | 7,080.00 | 5,653.42 | 263,811 |
| 2021-12-15 | 7,220.00 | 7,230.00 | 6,980.00 | 7,020.00 | 5,605.51 | 528,648 |
| 2021-12-14 | 7,280.00 | 7,420.00 | 7,160.00 | 7,270.00 | 5,805.14 | 548,115 |
| 2021-12-13 | 7,500.00 | 7,530.00 | 7,310.00 | 7,330.00 | 5,853.05 | 636,487 |
| 2021-12-10 | 7,040.00 | 7,620.00 | 6,960.00 | 7,570.00 | 6,044.69 | 2,494,201 |
| 2021-12-09 | 7,200.00 | 7,700.00 | 6,950.00 | 6,950.00 | 5,549.62 | 4,145,896 |
| 2021-12-08 | 7,120.00 | 7,140.00 | 6,920.00 | 7,000.00 | 5,589.54 | 337,974 |
| 2021-12-07 | 7,060.00 | 7,190.00 | 7,010.00 | 7,110.00 | 5,677.38 | 461,542 |
| 2021-12-06 | 6,910.00 | 7,030.00 | 6,850.00 | 6,960.00 | 5,557.60 | 212,161 |
| 2021-12-03 | 6,950.00 | 6,970.00 | 6,860.00 | 6,940.00 | 5,541.63 | 152,739 |
| 2021-12-02 | 6,720.00 | 6,950.00 | 6,600.00 | 6,920.00 | 5,525.66 | 257,440 |
| 2021-12-01 | 6,530.00 | 6,820.00 | 6,470.00 | 6,780.00 | 5,413.87 | 258,362 |
| 2021-11-30 | 6,660.00 | 6,740.00 | 6,460.00 | 6,590.00 | 5,262.15 | 354,213 |
| 2021-11-29 | 6,540.00 | 6,710.00 | 6,500.00 | 6,650.00 | 5,310.06 | 201,550 |
| 2021-11-26 | 6,820.00 | 6,840.00 | 6,670.00 | 6,740.00 | 5,381.93 | 344,050 |
| 2021-11-25 | 6,900.00 | 6,940.00 | 6,770.00 | 6,850.00 | 5,469.77 | 233,523 |
| 2021-11-24 | 6,850.00 | 6,970.00 | 6,820.00 | 6,880.00 | 5,493.72 | 264,395 |
| 2021-11-23 | 6,830.00 | 7,030.00 | 6,770.00 | 6,850.00 | 5,469.77 | 488,884 |
| 2021-11-22 | 6,890.00 | 6,890.00 | 6,650.00 | 6,830.00 | 5,453.80 | 326,373 |
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.