Tae Kyung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,180.00 | 5,210.00 | 5,150.00 | 5,150.00 | 4,901.93 | 44,848 |
| 2025-10-22 | 5,170.00 | 5,180.00 | 5,120.00 | 5,180.00 | 4,930.48 | 14,494 |
| 2025-10-21 | 5,100.00 | 5,220.00 | 5,100.00 | 5,170.00 | 4,920.96 | 69,347 |
| 2025-10-20 | 5,160.00 | 5,160.00 | 5,070.00 | 5,140.00 | 4,892.41 | 46,162 |
| 2025-10-17 | 5,120.00 | 5,180.00 | 5,110.00 | 5,130.00 | 4,882.89 | 41,358 |
| 2025-10-16 | 5,170.00 | 5,210.00 | 5,120.00 | 5,170.00 | 4,920.96 | 42,277 |
| 2025-10-15 | 5,140.00 | 5,180.00 | 5,120.00 | 5,170.00 | 4,920.96 | 22,815 |
| 2025-10-14 | 5,150.00 | 5,170.00 | 5,080.00 | 5,170.00 | 4,920.96 | 45,525 |
| 2025-10-13 | 5,050.00 | 5,180.00 | 4,975.00 | 5,150.00 | 4,901.93 | 86,849 |
| 2025-10-10 | 5,130.00 | 5,140.00 | 5,040.00 | 5,050.00 | 4,806.74 | 58,665 |
| 2025-10-02 | 5,100.00 | 5,140.00 | 5,100.00 | 5,120.00 | 4,873.37 | 20,015 |
| 2025-10-01 | 5,120.00 | 5,140.00 | 5,090.00 | 5,100.00 | 4,854.34 | 24,523 |
| 2025-09-30 | 5,120.00 | 5,150.00 | 5,080.00 | 5,110.00 | 4,863.85 | 26,560 |
| 2025-09-29 | 5,060.00 | 5,120.00 | 5,050.00 | 5,080.00 | 4,835.30 | 24,806 |
| 2025-09-26 | 5,070.00 | 5,120.00 | 5,040.00 | 5,060.00 | 4,816.26 | 48,816 |
| 2025-09-25 | 5,110.00 | 5,110.00 | 5,070.00 | 5,110.00 | 4,863.85 | 28,622 |
| 2025-09-24 | 5,200.00 | 5,200.00 | 5,090.00 | 5,110.00 | 4,863.85 | 82,489 |
| 2025-09-23 | 5,170.00 | 5,220.00 | 5,160.00 | 5,200.00 | 4,949.52 | 49,961 |
| 2025-09-22 | 5,200.00 | 5,230.00 | 5,170.00 | 5,210.00 | 4,959.04 | 39,122 |
| 2025-09-19 | 5,210.00 | 5,230.00 | 5,170.00 | 5,210.00 | 4,959.04 | 56,395 |
| 2025-09-18 | 5,230.00 | 5,290.00 | 5,200.00 | 5,230.00 | 4,978.07 | 47,917 |
| 2025-09-17 | 5,250.00 | 5,290.00 | 5,200.00 | 5,220.00 | 4,968.55 | 47,901 |
| 2025-09-16 | 5,320.00 | 5,350.00 | 5,240.00 | 5,300.00 | 5,044.70 | 69,158 |
| 2025-09-15 | 5,310.00 | 5,350.00 | 5,270.00 | 5,320.00 | 5,063.74 | 44,478 |
| 2025-09-12 | 5,300.00 | 5,340.00 | 5,270.00 | 5,310.00 | 5,054.22 | 41,590 |
| 2025-09-11 | 5,370.00 | 5,380.00 | 5,270.00 | 5,290.00 | 5,035.18 | 91,082 |
| 2025-09-10 | 5,380.00 | 5,380.00 | 5,330.00 | 5,370.00 | 5,111.33 | 50,152 |
| 2025-09-09 | 5,390.00 | 5,410.00 | 5,330.00 | 5,380.00 | 5,120.85 | 57,440 |
| 2025-09-08 | 5,300.00 | 5,410.00 | 5,270.00 | 5,390.00 | 5,130.37 | 57,413 |
| 2025-09-05 | 5,350.00 | 5,400.00 | 5,310.00 | 5,310.00 | 5,054.22 | 29,655 |
| 2025-09-04 | 5,300.00 | 5,380.00 | 5,300.00 | 5,350.00 | 5,092.29 | 37,613 |
| 2025-09-03 | 5,370.00 | 5,370.00 | 5,250.00 | 5,300.00 | 5,044.70 | 88,463 |
| 2025-09-02 | 5,420.00 | 5,450.00 | 5,320.00 | 5,380.00 | 5,120.85 | 66,351 |
| 2025-09-01 | 5,400.00 | 5,450.00 | 5,350.00 | 5,420.00 | 5,158.92 | 79,471 |
| 2025-08-29 | 5,500.00 | 5,520.00 | 5,390.00 | 5,440.00 | 5,177.96 | 51,634 |
| 2025-08-28 | 5,400.00 | 5,520.00 | 5,310.00 | 5,510.00 | 5,244.59 | 109,889 |
| 2025-08-27 | 5,690.00 | 5,690.00 | 5,350.00 | 5,430.00 | 5,168.44 | 571,883 |
| 2025-08-26 | 5,220.00 | 5,320.00 | 5,140.00 | 5,310.00 | 5,054.22 | 110,699 |
| 2025-08-25 | 5,290.00 | 5,320.00 | 5,170.00 | 5,180.00 | 4,930.48 | 115,193 |
| 2025-08-22 | 5,250.00 | 5,330.00 | 5,230.00 | 5,240.00 | 4,987.59 | 57,020 |
| 2025-08-21 | 5,240.00 | 5,330.00 | 5,240.00 | 5,290.00 | 5,035.18 | 42,545 |
| 2025-08-20 | 5,330.00 | 5,330.00 | 5,170.00 | 5,280.00 | 5,025.66 | 64,164 |
| 2025-08-19 | 5,400.00 | 5,430.00 | 5,310.00 | 5,330.00 | 5,073.26 | 31,135 |
| 2025-08-18 | 5,500.00 | 5,500.00 | 5,320.00 | 5,400.00 | 5,139.88 | 59,304 |
| 2025-08-14 | 5,520.00 | 5,570.00 | 5,430.00 | 5,510.00 | 5,244.59 | 48,534 |
| 2025-08-13 | 5,510.00 | 5,650.00 | 5,510.00 | 5,520.00 | 5,254.10 | 65,790 |
| 2025-08-12 | 5,470.00 | 5,540.00 | 5,470.00 | 5,490.00 | 5,225.55 | 74,630 |
| 2025-08-11 | 5,500.00 | 5,500.00 | 5,430.00 | 5,470.00 | 5,206.51 | 27,528 |
| 2025-08-08 | 5,460.00 | 5,520.00 | 5,430.00 | 5,440.00 | 5,177.96 | 24,324 |
| 2025-08-07 | 5,460.00 | 5,500.00 | 5,420.00 | 5,460.00 | 5,196.99 | 47,416 |
| 2025-08-06 | 5,440.00 | 5,520.00 | 5,380.00 | 5,470.00 | 5,206.51 | 69,908 |
| 2025-08-05 | 5,370.00 | 5,450.00 | 5,320.00 | 5,400.00 | 5,139.88 | 72,522 |
| 2025-08-04 | 5,170.00 | 5,330.00 | 5,100.00 | 5,330.00 | 5,073.26 | 61,272 |
| 2025-08-01 | 5,350.00 | 5,350.00 | 5,150.00 | 5,200.00 | 4,949.52 | 99,106 |
| 2025-07-31 | 5,380.00 | 5,420.00 | 5,310.00 | 5,350.00 | 5,092.29 | 56,743 |
| 2025-07-30 | 5,350.00 | 5,400.00 | 5,300.00 | 5,380.00 | 5,120.85 | 42,930 |
| 2025-07-29 | 5,250.00 | 5,350.00 | 5,210.00 | 5,350.00 | 5,092.29 | 67,671 |
| 2025-07-28 | 5,350.00 | 5,370.00 | 5,250.00 | 5,300.00 | 5,044.70 | 104,587 |
| 2025-07-25 | 5,400.00 | 5,450.00 | 5,350.00 | 5,360.00 | 5,101.81 | 72,693 |
| 2025-07-24 | 5,420.00 | 5,470.00 | 5,400.00 | 5,420.00 | 5,158.92 | 97,319 |
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.