Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 015890.KO stock page

Tae Kyung Ind historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-234,900.004,900.004,860.004,900.004,663.9730,481
2025-04-224,845.004,920.004,835.004,890.004,654.4538,180
2025-04-214,825.004,850.004,800.004,845.004,611.6239,136
2025-04-184,800.004,820.004,770.004,820.004,587.8212,161
2025-04-174,790.004,840.004,785.004,795.004,564.0326,145
2025-04-164,800.004,855.004,770.004,810.004,578.3046,859
2025-04-154,745.004,805.004,745.004,795.004,564.0334,122
2025-04-144,680.004,790.004,655.004,740.004,511.6864,944
2025-04-114,530.004,660.004,530.004,655.004,430.7734,970
2025-04-104,525.004,595.004,490.004,575.004,354.6289,851
2025-04-094,425.004,525.004,390.004,465.004,249.9271,554
2025-04-084,475.004,575.004,465.004,485.004,268.9636,767
2025-04-074,600.004,685.004,445.004,470.004,254.68106,368
2025-04-044,645.004,690.004,575.004,690.004,464.0841,798
2025-04-034,700.004,705.004,650.004,650.004,426.0139,344
2025-04-024,715.004,740.004,700.004,720.004,492.6430,899
2025-04-014,725.004,760.004,710.004,730.004,502.1626,861
2025-03-314,795.004,795.004,710.004,720.004,492.6432,413
2025-03-284,840.004,855.004,790.004,795.004,564.0363,149
2025-03-274,840.004,850.004,810.004,840.004,606.8614,625
2025-03-264,835.004,855.004,820.004,845.004,611.6217,701
2025-03-254,880.004,915.004,815.004,835.004,602.1035,729
2025-03-244,800.004,885.004,800.004,880.004,644.9331,091
2025-03-214,865.004,865.004,765.004,825.004,592.5858,867
2025-03-204,795.004,970.004,775.004,880.004,644.93163,032
2025-03-194,760.004,825.004,750.004,800.004,568.7936,237
2025-03-184,750.004,785.004,750.004,760.004,530.7117,183
2025-03-174,755.004,810.004,755.004,770.004,540.2318,073
2025-03-144,715.004,800.004,710.004,770.004,540.2327,677
2025-03-134,740.004,770.004,705.004,710.004,483.1225,529
2025-03-124,740.004,785.004,730.004,750.004,521.1926,172
2025-03-114,750.004,795.004,700.004,745.004,516.4448,404
2025-03-104,760.004,805.004,760.004,805.004,573.5517,877
2025-03-074,785.004,820.004,760.004,770.004,540.2345,843
2025-03-064,835.004,850.004,790.004,795.004,564.0336,505
2025-03-054,760.004,835.004,760.004,835.004,602.1022,460
2025-03-044,850.004,850.004,755.004,755.004,525.9561,590
2025-02-284,890.004,925.004,835.004,850.004,616.3869,853
2025-02-274,940.004,955.004,920.004,930.004,692.5227,732
2025-02-264,915.004,955.004,910.004,950.004,711.5623,403
2025-02-254,915.004,935.004,900.004,925.004,687.7637,651
2025-02-244,855.004,915.004,850.004,915.004,678.2564,258
2025-02-214,895.004,910.004,825.004,875.004,640.1741,633
2025-02-204,890.004,915.004,870.004,880.004,644.9355,867
2025-02-194,890.004,930.004,885.004,890.004,654.4535,796
2025-02-184,920.004,930.004,870.004,890.004,654.4547,666
2025-02-174,880.004,910.004,860.004,910.004,673.4934,080
2025-02-144,855.004,885.004,855.004,875.004,640.1729,390
2025-02-134,860.004,885.004,850.004,855.004,621.1433,770
2025-02-124,950.004,950.004,855.004,865.004,630.6668,079
2025-02-114,920.004,930.004,890.004,905.004,668.7325,750
2025-02-104,875.004,920.004,860.004,920.004,683.0133,166
2025-02-074,895.004,935.004,895.004,920.004,683.0118,976
2025-02-064,880.004,930.004,875.004,910.004,673.4936,726
2025-02-054,870.004,895.004,865.004,870.004,635.4123,063
2025-02-044,845.004,895.004,845.004,870.004,635.4120,216
2025-02-034,900.004,900.004,815.004,845.004,611.6240,777
2025-01-314,885.004,910.004,865.004,900.004,663.9722,179
2025-01-244,925.004,925.004,885.004,910.004,673.4924,335
2025-01-234,945.004,970.004,890.004,925.004,687.7630,078
← NewerPage 7 of 21 · 1,226 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.