Tae Kyung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,110.00 | 5,110.00 | 5,040.00 | 5,060.00 | 4,584.26 | 24,673 |
| 2024-10-24 | 5,140.00 | 5,150.00 | 5,100.00 | 5,110.00 | 4,629.56 | 10,014 |
| 2024-10-23 | 5,150.00 | 5,180.00 | 5,100.00 | 5,120.00 | 4,638.62 | 28,798 |
| 2024-10-22 | 5,180.00 | 5,200.00 | 5,110.00 | 5,150.00 | 4,665.80 | 18,395 |
| 2024-10-21 | 5,210.00 | 5,230.00 | 5,150.00 | 5,200.00 | 4,711.10 | 15,595 |
| 2024-10-18 | 5,220.00 | 5,230.00 | 5,170.00 | 5,210.00 | 4,720.16 | 13,348 |
| 2024-10-17 | 5,240.00 | 5,280.00 | 5,170.00 | 5,220.00 | 4,729.22 | 34,344 |
| 2024-10-16 | 5,240.00 | 5,250.00 | 5,190.00 | 5,240.00 | 4,747.34 | 21,759 |
| 2024-10-15 | 5,260.00 | 5,300.00 | 5,190.00 | 5,260.00 | 4,765.46 | 19,602 |
| 2024-10-14 | 5,280.00 | 5,300.00 | 5,230.00 | 5,260.00 | 4,765.46 | 12,294 |
| 2024-10-11 | 5,250.00 | 5,300.00 | 5,240.00 | 5,290.00 | 4,792.64 | 11,555 |
| 2024-10-10 | 5,270.00 | 5,300.00 | 5,210.00 | 5,280.00 | 4,783.58 | 18,822 |
| 2024-10-08 | 5,250.00 | 5,280.00 | 5,200.00 | 5,200.00 | 4,711.10 | 22,051 |
| 2024-10-07 | 5,240.00 | 5,270.00 | 5,200.00 | 5,250.00 | 4,756.40 | 12,285 |
| 2024-10-04 | 5,140.00 | 5,250.00 | 5,140.00 | 5,220.00 | 4,729.22 | 7,147 |
| 2024-10-02 | 5,240.00 | 5,240.00 | 5,110.00 | 5,170.00 | 4,683.92 | 32,930 |
| 2024-09-30 | 5,330.00 | 5,360.00 | 5,240.00 | 5,240.00 | 4,747.34 | 17,516 |
| 2024-09-27 | 5,340.00 | 5,350.00 | 5,280.00 | 5,330.00 | 4,828.88 | 24,681 |
| 2024-09-26 | 5,280.00 | 5,330.00 | 5,280.00 | 5,320.00 | 4,819.82 | 11,183 |
| 2024-09-25 | 5,360.00 | 5,360.00 | 5,250.00 | 5,250.00 | 4,756.40 | 31,360 |
| 2024-09-24 | 5,310.00 | 5,340.00 | 5,250.00 | 5,320.00 | 4,819.82 | 16,693 |
| 2024-09-23 | 5,330.00 | 5,350.00 | 5,300.00 | 5,330.00 | 4,828.88 | 9,367 |
| 2024-09-20 | 5,320.00 | 5,400.00 | 5,300.00 | 5,320.00 | 4,819.82 | 25,887 |
| 2024-09-19 | 5,270.00 | 5,310.00 | 5,240.00 | 5,310.00 | 4,810.76 | 11,491 |
| 2024-09-13 | 5,160.00 | 5,270.00 | 5,160.00 | 5,270.00 | 4,774.52 | 13,572 |
| 2024-09-12 | 5,130.00 | 5,170.00 | 5,100.00 | 5,150.00 | 4,665.80 | 11,334 |
| 2024-09-11 | 5,050.00 | 5,080.00 | 5,030.00 | 5,060.00 | 4,584.26 | 8,696 |
| 2024-09-10 | 5,150.00 | 5,200.00 | 4,995.00 | 5,050.00 | 4,575.21 | 25,721 |
| 2024-09-09 | 5,100.00 | 5,150.00 | 4,990.00 | 5,150.00 | 4,665.80 | 27,522 |
| 2024-09-06 | 5,270.00 | 5,280.00 | 5,100.00 | 5,140.00 | 4,656.74 | 19,236 |
| 2024-09-05 | 5,270.00 | 5,330.00 | 5,230.00 | 5,240.00 | 4,747.34 | 12,464 |
| 2024-09-04 | 5,370.00 | 5,390.00 | 5,210.00 | 5,260.00 | 4,765.46 | 37,592 |
| 2024-09-03 | 5,280.00 | 5,410.00 | 5,280.00 | 5,410.00 | 4,901.36 | 26,994 |
| 2024-09-02 | 5,310.00 | 5,330.00 | 5,260.00 | 5,280.00 | 4,783.58 | 14,650 |
| 2024-08-30 | 5,290.00 | 5,330.00 | 5,240.00 | 5,270.00 | 4,774.52 | 7,912 |
| 2024-08-29 | 5,320.00 | 5,320.00 | 5,240.00 | 5,240.00 | 4,747.34 | 27,420 |
| 2024-08-28 | 5,400.00 | 5,450.00 | 5,320.00 | 5,320.00 | 4,819.82 | 24,006 |
| 2024-08-27 | 5,390.00 | 5,400.00 | 5,330.00 | 5,400.00 | 4,892.30 | 16,646 |
| 2024-08-26 | 5,380.00 | 5,390.00 | 5,260.00 | 5,390.00 | 4,883.24 | 41,693 |
| 2024-08-23 | 5,350.00 | 5,390.00 | 5,320.00 | 5,380.00 | 4,874.18 | 34,386 |
| 2024-08-22 | 5,420.00 | 5,430.00 | 5,360.00 | 5,390.00 | 4,883.24 | 40,723 |
| 2024-08-21 | 5,430.00 | 5,430.00 | 5,320.00 | 5,420.00 | 4,910.42 | 35,794 |
| 2024-08-20 | 5,290.00 | 5,430.00 | 5,290.00 | 5,430.00 | 4,919.48 | 85,892 |
| 2024-08-19 | 5,300.00 | 5,320.00 | 5,240.00 | 5,290.00 | 4,792.64 | 15,846 |
| 2024-08-16 | 5,240.00 | 5,350.00 | 5,210.00 | 5,300.00 | 4,801.70 | 39,679 |
| 2024-08-14 | 5,160.00 | 5,190.00 | 5,110.00 | 5,180.00 | 4,692.98 | 21,911 |
| 2024-08-13 | 5,130.00 | 5,190.00 | 5,090.00 | 5,130.00 | 4,647.68 | 32,243 |
| 2024-08-12 | 5,140.00 | 5,220.00 | 5,090.00 | 5,170.00 | 4,683.92 | 55,574 |
| 2024-08-09 | 5,100.00 | 5,150.00 | 5,090.00 | 5,140.00 | 4,656.74 | 22,310 |
| 2024-08-08 | 5,010.00 | 5,100.00 | 4,880.00 | 5,100.00 | 4,620.50 | 51,985 |
| 2024-08-07 | 4,865.00 | 5,050.00 | 4,865.00 | 5,020.00 | 4,548.03 | 58,454 |
| 2024-08-06 | 4,800.00 | 5,060.00 | 4,800.00 | 4,965.00 | 4,498.20 | 75,310 |
| 2024-08-05 | 5,310.00 | 5,310.00 | 4,720.00 | 4,850.00 | 4,394.01 | 164,371 |
| 2024-08-02 | 5,430.00 | 5,440.00 | 5,280.00 | 5,340.00 | 4,837.94 | 29,734 |
| 2024-08-01 | 5,370.00 | 5,450.00 | 5,360.00 | 5,440.00 | 4,928.54 | 24,261 |
| 2024-07-31 | 5,370.00 | 5,380.00 | 5,320.00 | 5,360.00 | 4,856.06 | 13,948 |
| 2024-07-30 | 5,420.00 | 5,420.00 | 5,320.00 | 5,360.00 | 4,856.06 | 18,999 |
| 2024-07-29 | 5,400.00 | 5,450.00 | 5,370.00 | 5,400.00 | 4,892.30 | 20,258 |
| 2024-07-26 | 5,390.00 | 5,410.00 | 5,350.00 | 5,380.00 | 4,874.18 | 10,317 |
| 2024-07-25 | 5,250.00 | 5,410.00 | 5,180.00 | 5,410.00 | 4,901.36 | 62,126 |
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.