Tae Kyung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,665.00 | 4,790.00 | 4,640.00 | 4,760.00 | 4,760.00 | 91,387 |
| 2026-01-19 | 4,620.00 | 4,655.00 | 4,545.00 | 4,655.00 | 4,655.00 | 63,693 |
| 2026-01-16 | 4,675.00 | 4,690.00 | 4,595.00 | 4,620.00 | 4,620.00 | 84,448 |
| 2026-01-15 | 4,765.00 | 4,770.00 | 4,655.00 | 4,675.00 | 4,675.00 | 72,972 |
| 2026-01-14 | 4,800.00 | 4,850.00 | 4,730.00 | 4,745.00 | 4,745.00 | 66,644 |
| 2026-01-13 | 4,775.00 | 4,825.00 | 4,765.00 | 4,800.00 | 4,800.00 | 25,012 |
| 2026-01-12 | 4,750.00 | 4,815.00 | 4,750.00 | 4,775.00 | 4,775.00 | 22,398 |
| 2026-01-09 | 4,755.00 | 4,840.00 | 4,730.00 | 4,750.00 | 4,750.00 | 53,896 |
| 2026-01-08 | 4,845.00 | 4,845.00 | 4,720.00 | 4,755.00 | 4,755.00 | 116,793 |
| 2026-01-07 | 4,865.00 | 4,880.00 | 4,840.00 | 4,845.00 | 4,845.00 | 111,431 |
| 2026-01-06 | 4,920.00 | 4,920.00 | 4,855.00 | 4,880.00 | 4,880.00 | 21,313 |
| 2026-01-05 | 4,915.00 | 4,940.00 | 4,855.00 | 4,870.00 | 4,870.00 | 150,573 |
| 2026-01-02 | 4,975.00 | 4,975.00 | 4,880.00 | 4,915.00 | 4,915.00 | 81,277 |
| 2025-12-30 | 4,970.00 | 5,010.00 | 4,945.00 | 4,950.00 | 4,950.00 | 62,448 |
| 2025-12-29 | 5,110.00 | 5,110.00 | 4,950.00 | 4,970.00 | 4,970.00 | 183,119 |
| 2025-12-26 | 5,260.00 | 5,270.00 | 5,190.00 | 5,190.00 | 4,940.00 | 94,424 |
| 2025-12-24 | 5,260.00 | 5,290.00 | 5,220.00 | 5,260.00 | 5,006.63 | 84,488 |
| 2025-12-23 | 5,330.00 | 5,340.00 | 5,260.00 | 5,260.00 | 5,006.63 | 51,127 |
| 2025-12-22 | 5,280.00 | 5,340.00 | 5,280.00 | 5,320.00 | 5,063.74 | 66,678 |
| 2025-12-19 | 5,280.00 | 5,290.00 | 5,220.00 | 5,280.00 | 5,025.66 | 48,724 |
| 2025-12-18 | 5,260.00 | 5,280.00 | 5,210.00 | 5,270.00 | 5,016.15 | 34,445 |
| 2025-12-17 | 5,220.00 | 5,270.00 | 5,200.00 | 5,270.00 | 5,016.15 | 39,826 |
| 2025-12-16 | 5,300.00 | 5,300.00 | 5,220.00 | 5,220.00 | 4,968.55 | 57,728 |
| 2025-12-15 | 5,250.00 | 5,280.00 | 5,230.00 | 5,280.00 | 5,025.66 | 70,464 |
| 2025-12-12 | 5,250.00 | 5,260.00 | 5,220.00 | 5,260.00 | 5,006.63 | 24,968 |
| 2025-12-11 | 5,190.00 | 5,230.00 | 5,180.00 | 5,230.00 | 4,978.07 | 20,358 |
| 2025-12-10 | 5,220.00 | 5,230.00 | 5,170.00 | 5,190.00 | 4,940.00 | 24,185 |
| 2025-12-09 | 5,180.00 | 5,220.00 | 5,170.00 | 5,200.00 | 4,949.52 | 8,853 |
| 2025-12-08 | 5,230.00 | 5,240.00 | 5,180.00 | 5,180.00 | 4,930.48 | 25,286 |
| 2025-12-05 | 5,220.00 | 5,230.00 | 5,180.00 | 5,230.00 | 4,978.07 | 18,627 |
| 2025-12-04 | 5,210.00 | 5,230.00 | 5,180.00 | 5,220.00 | 4,968.55 | 30,619 |
| 2025-12-03 | 5,170.00 | 5,230.00 | 5,170.00 | 5,210.00 | 4,959.04 | 22,206 |
| 2025-12-02 | 5,200.00 | 5,240.00 | 5,160.00 | 5,170.00 | 4,920.96 | 31,871 |
| 2025-12-01 | 5,130.00 | 5,230.00 | 5,130.00 | 5,210.00 | 4,959.04 | 102,293 |
| 2025-11-28 | 5,120.00 | 5,170.00 | 5,120.00 | 5,160.00 | 4,911.45 | 20,573 |
| 2025-11-27 | 5,140.00 | 5,170.00 | 5,110.00 | 5,110.00 | 4,863.85 | 13,720 |
| 2025-11-26 | 5,120.00 | 5,160.00 | 5,120.00 | 5,140.00 | 4,892.41 | 13,612 |
| 2025-11-25 | 5,140.00 | 5,180.00 | 5,100.00 | 5,120.00 | 4,873.37 | 26,493 |
| 2025-11-24 | 5,120.00 | 5,160.00 | 5,070.00 | 5,140.00 | 4,892.41 | 53,000 |
| 2025-11-21 | 5,080.00 | 5,130.00 | 5,060.00 | 5,100.00 | 4,854.34 | 53,153 |
| 2025-11-20 | 5,080.00 | 5,160.00 | 5,080.00 | 5,110.00 | 4,863.85 | 56,816 |
| 2025-11-19 | 5,080.00 | 5,130.00 | 5,000.00 | 5,080.00 | 4,835.30 | 52,721 |
| 2025-11-18 | 5,050.00 | 5,130.00 | 5,050.00 | 5,060.00 | 4,816.26 | 57,745 |
| 2025-11-17 | 5,120.00 | 5,120.00 | 5,020.00 | 5,090.00 | 4,844.82 | 102,217 |
| 2025-11-14 | 5,120.00 | 5,130.00 | 5,020.00 | 5,090.00 | 4,844.82 | 59,696 |
| 2025-11-13 | 5,150.00 | 5,160.00 | 5,110.00 | 5,120.00 | 4,873.37 | 9,720 |
| 2025-11-12 | 5,040.00 | 5,160.00 | 5,030.00 | 5,150.00 | 4,901.93 | 98,704 |
| 2025-11-11 | 5,020.00 | 5,080.00 | 4,995.00 | 5,050.00 | 4,806.74 | 46,186 |
| 2025-11-10 | 4,885.00 | 5,060.00 | 4,885.00 | 5,020.00 | 4,778.19 | 36,106 |
| 2025-11-07 | 4,945.00 | 4,985.00 | 4,850.00 | 4,880.00 | 4,644.93 | 53,483 |
| 2025-11-06 | 4,910.00 | 4,985.00 | 4,880.00 | 4,940.00 | 4,702.04 | 34,348 |
| 2025-11-05 | 4,995.00 | 4,995.00 | 4,845.00 | 4,930.00 | 4,692.52 | 110,460 |
| 2025-11-04 | 4,990.00 | 5,050.00 | 4,975.00 | 4,995.00 | 4,754.39 | 31,609 |
| 2025-11-03 | 5,040.00 | 5,060.00 | 4,990.00 | 4,990.00 | 4,749.63 | 150,065 |
| 2025-10-31 | 5,060.00 | 5,100.00 | 5,060.00 | 5,060.00 | 4,816.26 | 36,946 |
| 2025-10-30 | 5,150.00 | 5,150.00 | 5,070.00 | 5,100.00 | 4,854.34 | 86,636 |
| 2025-10-29 | 5,160.00 | 5,160.00 | 5,090.00 | 5,150.00 | 4,901.93 | 90,617 |
| 2025-10-28 | 5,180.00 | 5,190.00 | 5,150.00 | 5,160.00 | 4,911.45 | 30,764 |
| 2025-10-27 | 5,180.00 | 5,210.00 | 5,150.00 | 5,190.00 | 4,940.00 | 43,648 |
| 2025-10-24 | 5,150.00 | 5,180.00 | 5,140.00 | 5,180.00 | 4,930.48 | 30,695 |
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.