Tae Kyung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 6,890.00 | 6,890.00 | 6,650.00 | 6,830.00 | 5,453.80 | 326,373 |
| 2021-11-19 | 6,950.00 | 6,980.00 | 6,850.00 | 6,890.00 | 5,501.71 | 264,430 |
| 2021-11-18 | 6,790.00 | 7,080.00 | 6,750.00 | 6,950.00 | 5,549.62 | 826,081 |
| 2021-11-17 | 6,850.00 | 6,890.00 | 6,730.00 | 6,800.00 | 5,429.84 | 251,470 |
| 2021-11-16 | 6,890.00 | 6,890.00 | 6,720.00 | 6,810.00 | 5,437.83 | 437,831 |
| 2021-11-15 | 6,730.00 | 6,890.00 | 6,610.00 | 6,840.00 | 5,461.78 | 441,013 |
| 2021-11-12 | 6,530.00 | 6,720.00 | 6,530.00 | 6,700.00 | 5,349.99 | 206,731 |
| 2021-11-11 | 6,510.00 | 6,640.00 | 6,470.00 | 6,520.00 | 5,206.26 | 204,611 |
| 2021-11-10 | 6,670.00 | 6,850.00 | 6,600.00 | 6,610.00 | 5,278.12 | 556,667 |
| 2021-11-09 | 6,530.00 | 6,670.00 | 6,530.00 | 6,640.00 | 5,302.08 | 291,977 |
| 2021-11-08 | 6,420.00 | 6,580.00 | 6,410.00 | 6,540.00 | 5,222.23 | 285,953 |
| 2021-11-05 | 6,480.00 | 6,560.00 | 6,440.00 | 6,470.00 | 5,166.33 | 164,212 |
| 2021-11-04 | 6,530.00 | 6,780.00 | 6,440.00 | 6,470.00 | 5,166.33 | 379,955 |
| 2021-11-03 | 6,510.00 | 6,570.00 | 6,440.00 | 6,530.00 | 5,214.24 | 125,856 |
| 2021-11-02 | 6,400.00 | 6,530.00 | 6,400.00 | 6,490.00 | 5,182.30 | 136,142 |
| 2021-11-01 | 6,420.00 | 6,470.00 | 6,400.00 | 6,400.00 | 5,110.44 | 116,379 |
| 2021-10-29 | 6,440.00 | 6,480.00 | 6,400.00 | 6,440.00 | 5,142.38 | 148,494 |
| 2021-10-28 | 6,440.00 | 6,460.00 | 6,360.00 | 6,430.00 | 5,134.39 | 224,542 |
| 2021-10-27 | 6,460.00 | 6,510.00 | 6,400.00 | 6,440.00 | 5,142.38 | 106,033 |
| 2021-10-26 | 6,410.00 | 6,530.00 | 6,410.00 | 6,460.00 | 5,158.35 | 151,156 |
| 2021-10-25 | 6,300.00 | 6,440.00 | 6,270.00 | 6,400.00 | 5,110.44 | 125,966 |
| 2021-10-22 | 6,390.00 | 6,420.00 | 6,300.00 | 6,300.00 | 5,030.59 | 204,515 |
| 2021-10-21 | 6,450.00 | 6,490.00 | 6,360.00 | 6,380.00 | 5,094.47 | 245,093 |
| 2021-10-20 | 6,540.00 | 6,570.00 | 6,420.00 | 6,450.00 | 5,150.36 | 235,484 |
| 2021-10-19 | 6,580.00 | 6,580.00 | 6,470.00 | 6,520.00 | 5,206.26 | 177,540 |
| 2021-10-18 | 6,540.00 | 6,610.00 | 6,450.00 | 6,500.00 | 5,190.29 | 270,009 |
| 2021-10-15 | 6,580.00 | 6,670.00 | 6,470.00 | 6,500.00 | 5,190.29 | 357,876 |
| 2021-10-14 | 6,520.00 | 6,750.00 | 6,460.00 | 6,590.00 | 5,262.15 | 560,187 |
← NewerPage 21 of 21 · 1,228 trading days
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.