Pro 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
2026-04-175,090.005,090.005,040.005,070.005,070.0038,259
2026-04-165,050.005,110.005,050.005,090.005,090.0056,577
2026-04-155,070.005,100.005,000.005,050.005,050.0074,361
2026-04-145,030.005,090.005,020.005,070.005,070.0025,655
2026-04-135,010.005,100.005,010.005,020.005,020.0071,041
2026-04-104,900.005,010.004,900.005,010.005,010.0064,416
2026-04-094,885.004,950.004,850.004,910.004,910.0097,261
2026-04-084,895.004,920.004,850.004,885.004,885.0046,400
2026-04-074,880.004,890.004,800.004,885.004,885.00122,231
2026-04-064,895.004,900.004,830.004,845.004,845.0039,695
2026-04-034,870.004,895.004,810.004,895.004,895.0073,490
2026-04-024,890.004,910.004,785.004,805.004,805.0038,946
2026-04-014,825.004,890.004,820.004,885.004,885.0015,903
2026-03-314,830.004,865.004,775.004,795.004,795.0080,465
2026-03-304,825.004,870.004,755.004,830.004,830.0038,168
2026-03-274,900.004,900.004,820.004,860.004,860.0037,712
2026-03-264,900.004,965.004,865.004,900.004,900.00139,474
2026-03-254,870.004,910.004,835.004,900.004,900.0064,791
2026-03-244,840.004,895.004,800.004,870.004,870.0040,499
2026-03-234,880.004,900.004,835.004,840.004,840.0072,447
2026-03-204,870.004,965.004,870.004,930.004,930.0099,988
2026-03-194,810.004,950.004,770.004,870.004,870.00212,366
2026-03-184,745.004,820.004,735.004,810.004,810.0059,076
2026-03-174,735.004,780.004,725.004,745.004,745.0021,986
2026-03-164,755.004,780.004,700.004,735.004,735.0029,374
2026-03-134,775.004,815.004,735.004,755.004,755.0049,287
2026-03-124,820.004,840.004,735.004,775.004,775.0063,777
2026-03-114,750.004,835.004,730.004,780.004,780.00150,658
2026-03-104,720.004,800.004,715.004,750.004,750.0045,477
2026-03-094,740.004,920.004,675.004,720.004,720.00183,722
2026-03-064,780.004,880.004,690.004,810.004,810.00188,988
2026-03-054,670.004,805.004,655.004,780.004,780.0098,683
2026-03-044,830.004,830.004,530.004,565.004,565.00228,322
2026-03-034,865.004,930.004,845.004,860.004,860.00131,668
2026-02-275,000.005,000.004,885.004,920.004,920.00115,114
2026-02-265,070.005,100.004,980.004,990.004,990.00108,913
2026-02-255,070.005,100.005,020.005,070.005,070.00113,579
2026-02-245,090.005,100.005,000.005,090.005,090.0054,336
2026-02-235,130.005,150.005,070.005,090.005,090.00120,043
2026-02-204,990.005,100.004,910.005,090.005,090.00155,916
2026-02-194,910.004,990.004,900.004,990.004,990.0075,339
2026-02-134,935.004,945.004,895.004,910.004,910.0031,380
2026-02-124,880.004,970.004,880.004,940.004,940.0085,448
2026-02-114,845.004,900.004,800.004,880.004,880.0092,656
2026-02-104,785.004,850.004,765.004,845.004,845.0091,819
2026-02-094,770.004,840.004,770.004,785.004,785.0038,840
2026-02-064,800.004,800.004,690.004,775.004,775.0066,232
2026-02-054,805.004,825.004,775.004,800.004,800.0056,764
2026-02-044,665.004,805.004,655.004,805.004,805.0099,160
2026-02-034,625.004,675.004,625.004,675.004,675.0043,584
2026-02-024,700.004,730.004,595.004,620.004,620.0075,005
2026-01-304,720.004,730.004,660.004,690.004,690.0071,027
2026-01-294,720.004,735.004,640.004,720.004,720.0089,150
2026-01-284,775.004,780.004,705.004,720.004,720.00117,566
2026-01-274,830.004,830.004,725.004,775.004,775.0073,304
2026-01-264,800.004,835.004,765.004,800.004,800.0093,166
2026-01-234,740.004,790.004,740.004,790.004,790.0064,810
2026-01-224,695.004,775.004,550.004,735.004,735.0076,963
2026-01-214,760.004,785.004,670.004,695.004,695.0041,511
2026-01-204,665.004,790.004,640.004,760.004,760.0091,387
← NewerPage 3 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.