Tae Kyung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4,950.00 | 4,975.00 | 4,930.00 | 4,945.00 | 4,706.80 | 18,188 |
| 2025-01-21 | 4,985.00 | 4,985.00 | 4,925.00 | 4,950.00 | 4,711.56 | 20,810 |
| 2025-01-20 | 4,960.00 | 5,000.00 | 4,960.00 | 4,985.00 | 4,744.87 | 13,098 |
| 2025-01-17 | 4,950.00 | 5,000.00 | 4,945.00 | 4,990.00 | 4,749.63 | 32,923 |
| 2025-01-16 | 4,920.00 | 4,975.00 | 4,920.00 | 4,950.00 | 4,711.56 | 18,887 |
| 2025-01-15 | 4,935.00 | 4,975.00 | 4,915.00 | 4,915.00 | 4,678.25 | 17,872 |
| 2025-01-14 | 4,910.00 | 5,000.00 | 4,910.00 | 4,935.00 | 4,697.28 | 7,698 |
| 2025-01-13 | 4,955.00 | 4,955.00 | 4,900.00 | 4,910.00 | 4,673.49 | 12,976 |
| 2025-01-10 | 4,965.00 | 4,965.00 | 4,925.00 | 4,960.00 | 4,721.08 | 18,519 |
| 2025-01-09 | 4,950.00 | 4,985.00 | 4,915.00 | 4,940.00 | 4,702.04 | 42,379 |
| 2025-01-08 | 5,000.00 | 5,000.00 | 4,935.00 | 4,985.00 | 4,744.87 | 32,055 |
| 2025-01-07 | 5,030.00 | 5,030.00 | 4,970.00 | 5,000.00 | 4,759.15 | 27,868 |
| 2025-01-06 | 4,960.00 | 5,030.00 | 4,945.00 | 5,030.00 | 4,787.71 | 21,356 |
| 2025-01-03 | 4,850.00 | 4,955.00 | 4,850.00 | 4,945.00 | 4,706.80 | 46,049 |
| 2025-01-02 | 4,860.00 | 4,890.00 | 4,835.00 | 4,880.00 | 4,644.93 | 36,452 |
| 2024-12-30 | 4,900.00 | 4,990.00 | 4,870.00 | 4,900.00 | 4,663.97 | 28,511 |
| 2024-12-27 | 5,010.00 | 5,060.00 | 4,880.00 | 4,930.00 | 4,692.52 | 116,241 |
| 2024-12-26 | 5,190.00 | 5,240.00 | 5,160.00 | 5,190.00 | 4,702.04 | 93,324 |
| 2024-12-24 | 5,160.00 | 5,180.00 | 5,120.00 | 5,160.00 | 4,674.86 | 68,805 |
| 2024-12-23 | 5,120.00 | 5,170.00 | 5,070.00 | 5,120.00 | 4,638.62 | 48,430 |
| 2024-12-20 | 5,130.00 | 5,170.00 | 5,030.00 | 5,090.00 | 4,611.44 | 102,392 |
| 2024-12-19 | 5,160.00 | 5,230.00 | 5,140.00 | 5,150.00 | 4,665.80 | 74,673 |
| 2024-12-18 | 5,300.00 | 5,380.00 | 5,190.00 | 5,220.00 | 4,729.22 | 148,735 |
| 2024-12-17 | 5,200.00 | 5,240.00 | 5,140.00 | 5,180.00 | 4,692.98 | 44,378 |
| 2024-12-16 | 5,130.00 | 5,230.00 | 5,110.00 | 5,190.00 | 4,702.04 | 52,062 |
| 2024-12-13 | 5,080.00 | 5,140.00 | 5,060.00 | 5,130.00 | 4,647.68 | 29,562 |
| 2024-12-12 | 5,070.00 | 5,100.00 | 5,020.00 | 5,080.00 | 4,602.38 | 57,957 |
| 2024-12-11 | 4,950.00 | 5,070.00 | 4,940.00 | 5,060.00 | 4,584.26 | 38,701 |
| 2024-12-10 | 4,770.00 | 4,950.00 | 4,770.00 | 4,950.00 | 4,484.61 | 40,058 |
| 2024-12-09 | 4,900.00 | 4,995.00 | 4,740.00 | 4,770.00 | 4,321.53 | 78,246 |
| 2024-12-06 | 5,060.00 | 5,110.00 | 4,900.00 | 5,000.00 | 4,529.91 | 85,823 |
| 2024-12-05 | 5,170.00 | 5,190.00 | 5,080.00 | 5,090.00 | 4,611.44 | 39,352 |
| 2024-12-04 | 5,160.00 | 5,230.00 | 5,100.00 | 5,180.00 | 4,692.98 | 74,895 |
| 2024-12-03 | 5,240.00 | 5,270.00 | 5,200.00 | 5,240.00 | 4,747.34 | 13,994 |
| 2024-12-02 | 5,260.00 | 5,280.00 | 5,190.00 | 5,240.00 | 4,747.34 | 19,487 |
| 2024-11-29 | 5,340.00 | 5,350.00 | 5,180.00 | 5,240.00 | 4,747.34 | 48,819 |
| 2024-11-28 | 5,270.00 | 5,340.00 | 5,270.00 | 5,340.00 | 4,837.94 | 23,195 |
| 2024-11-27 | 5,260.00 | 5,340.00 | 5,240.00 | 5,270.00 | 4,774.52 | 43,323 |
| 2024-11-26 | 5,210.00 | 5,250.00 | 5,160.00 | 5,240.00 | 4,747.34 | 15,088 |
| 2024-11-25 | 5,190.00 | 5,260.00 | 5,180.00 | 5,210.00 | 4,720.16 | 29,553 |
| 2024-11-22 | 5,160.00 | 5,210.00 | 5,140.00 | 5,180.00 | 4,692.98 | 11,124 |
| 2024-11-21 | 5,210.00 | 5,230.00 | 5,130.00 | 5,160.00 | 4,674.86 | 14,232 |
| 2024-11-20 | 5,220.00 | 5,230.00 | 5,160.00 | 5,190.00 | 4,702.04 | 12,605 |
| 2024-11-19 | 5,190.00 | 5,230.00 | 5,140.00 | 5,220.00 | 4,729.22 | 12,397 |
| 2024-11-18 | 5,070.00 | 5,200.00 | 5,070.00 | 5,190.00 | 4,702.04 | 20,405 |
| 2024-11-15 | 5,020.00 | 5,160.00 | 5,020.00 | 5,120.00 | 4,638.62 | 22,891 |
| 2024-11-14 | 5,030.00 | 5,050.00 | 4,990.00 | 5,020.00 | 4,548.03 | 11,774 |
| 2024-11-13 | 5,100.00 | 5,130.00 | 4,990.00 | 4,990.00 | 4,520.85 | 34,580 |
| 2024-11-12 | 5,210.00 | 5,210.00 | 5,080.00 | 5,110.00 | 4,629.56 | 33,998 |
| 2024-11-11 | 5,310.00 | 5,310.00 | 5,150.00 | 5,240.00 | 4,747.34 | 24,445 |
| 2024-11-08 | 5,290.00 | 5,320.00 | 5,240.00 | 5,300.00 | 4,801.70 | 26,666 |
| 2024-11-07 | 5,270.00 | 5,300.00 | 5,220.00 | 5,240.00 | 4,747.34 | 17,360 |
| 2024-11-06 | 5,280.00 | 5,340.00 | 5,210.00 | 5,270.00 | 4,774.52 | 37,439 |
| 2024-11-05 | 5,150.00 | 5,290.00 | 5,150.00 | 5,270.00 | 4,774.52 | 32,606 |
| 2024-11-04 | 5,180.00 | 5,230.00 | 5,110.00 | 5,210.00 | 4,720.16 | 20,015 |
| 2024-11-01 | 5,180.00 | 5,200.00 | 5,130.00 | 5,180.00 | 4,692.98 | 11,349 |
| 2024-10-31 | 5,180.00 | 5,210.00 | 5,110.00 | 5,190.00 | 4,702.04 | 13,265 |
| 2024-10-30 | 5,160.00 | 5,200.00 | 5,130.00 | 5,170.00 | 4,683.92 | 21,003 |
| 2024-10-29 | 5,120.00 | 5,150.00 | 5,100.00 | 5,140.00 | 4,656.74 | 23,155 |
| 2024-10-28 | 5,090.00 | 5,120.00 | 5,050.00 | 5,110.00 | 4,629.56 | 7,488 |
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.