Tae Kyung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,670.00 | 4,780.00 | 4,620.00 | 4,735.00 | 4,735.00 | 29,858 |
| 2026-10-15 | 4,740.00 | 4,745.00 | 4,600.00 | 4,670.00 | 4,670.00 | 51,859 |
| 2026-10-14 | 4,710.00 | 4,785.00 | 4,695.00 | 4,740.00 | 4,740.00 | 34,794 |
| 2026-10-13 | 4,720.00 | 4,762.00 | 4,670.00 | 4,710.00 | 4,710.00 | 62,510 |
| 2026-10-12 | 4,800.00 | 4,815.00 | 4,720.00 | 4,730.00 | 4,730.00 | 39,155 |
| 2026-10-08 | 4,795.00 | 4,865.00 | 4,780.00 | 4,785.00 | 4,785.00 | 29,465 |
| 2026-10-07 | 4,800.00 | 4,920.00 | 4,785.00 | 4,835.00 | 4,835.00 | 26,162 |
| 2026-10-06 | 4,770.00 | 4,815.00 | 4,762.00 | 4,795.00 | 4,795.00 | 14,299 |
| 2026-10-02 | 4,745.00 | 4,805.00 | 4,730.00 | 4,785.00 | 4,785.00 | 20,080 |
| 2026-10-01 | 4,715.00 | 4,795.00 | 4,695.00 | 4,745.00 | 4,745.00 | 18,359 |
| 2026-09-30 | 4,750.00 | 4,775.00 | 4,695.00 | 4,715.00 | 4,715.00 | 18,516 |
| 2026-09-29 | 4,730.00 | 4,790.00 | 4,700.00 | 4,765.00 | 4,765.00 | 4,063 |
| 2026-09-28 | 4,735.00 | 4,795.00 | 4,700.00 | 4,735.00 | 4,735.00 | 21,245 |
| 2026-09-23 | 4,760.00 | 4,790.00 | 4,720.00 | 4,725.00 | 4,725.00 | 12,624 |
| 2026-09-22 | 4,780.00 | 4,815.00 | 4,740.00 | 4,745.00 | 4,745.00 | 13,426 |
| 2026-09-21 | 4,845.00 | 4,845.00 | 4,765.00 | 4,770.00 | 4,770.00 | 9,252 |
| 2026-09-18 | 4,750.00 | 4,855.00 | 4,750.00 | 4,825.00 | 4,825.00 | 18,830 |
| 2026-09-17 | 4,740.00 | 4,815.00 | 4,725.00 | 4,770.00 | 4,770.00 | 16,548 |
| 2026-09-16 | 4,750.00 | 4,795.00 | 4,740.00 | 4,760.00 | 4,760.00 | 15,438 |
| 2026-09-15 | 4,800.00 | 4,810.00 | 4,750.00 | 4,760.00 | 4,760.00 | 14,375 |
| 2026-09-14 | 4,855.00 | 4,860.00 | 4,780.00 | 4,780.00 | 4,780.00 | 6,628 |
| 2026-09-11 | 4,800.00 | 4,895.00 | 4,795.00 | 4,860.00 | 4,860.00 | 16,410 |
| 2026-09-10 | 4,835.00 | 4,835.00 | 4,800.00 | 4,830.00 | 4,830.00 | 4,367 |
| 2026-09-09 | 4,745.00 | 4,855.00 | 4,745.00 | 4,840.00 | 4,840.00 | 31,368 |
| 2026-09-08 | 4,775.00 | 4,780.00 | 4,730.00 | 4,745.00 | 4,745.00 | 18,776 |
| 2026-09-07 | 4,795.00 | 4,805.00 | 4,770.00 | 4,775.00 | 4,775.00 | 9,531 |
| 2026-09-04 | 4,775.00 | 4,815.00 | 4,775.00 | 4,800.00 | 4,800.00 | 4,993 |
| 2026-09-03 | 4,810.00 | 4,880.00 | 4,755.00 | 4,780.00 | 4,780.00 | 19,394 |
| 2026-09-02 | 4,825.00 | 4,840.00 | 4,780.00 | 4,810.00 | 4,810.00 | 30,609 |
| 2026-09-01 | 4,845.00 | 4,845.00 | 4,790.00 | 4,830.00 | 4,830.00 | 16,017 |
| 2026-08-31 | 4,790.00 | 4,820.00 | 4,735.00 | 4,800.00 | 4,800.00 | 22,438 |
| 2026-08-28 | 4,795.00 | 4,795.00 | 4,750.00 | 4,790.00 | 4,790.00 | 18,282 |
| 2026-08-27 | 4,845.00 | 4,845.00 | 4,760.00 | 4,775.00 | 4,775.00 | 27,291 |
| 2026-08-26 | 4,755.00 | 4,850.00 | 4,755.00 | 4,845.00 | 4,845.00 | 36,327 |
| 2026-08-25 | 4,730.00 | 4,760.00 | 4,700.00 | 4,755.00 | 4,755.00 | 35,738 |
| 2026-08-24 | 4,730.00 | 4,750.00 | 4,705.00 | 4,735.00 | 4,735.00 | 26,435 |
| 2026-08-21 | 4,760.00 | 4,760.00 | 4,690.00 | 4,715.00 | 4,715.00 | 44,338 |
| 2026-08-20 | 4,810.00 | 4,850.00 | 4,750.00 | 4,770.00 | 4,770.00 | 51,089 |
| 2026-08-19 | 4,805.00 | 4,845.00 | 4,725.00 | 4,760.00 | 4,760.00 | 46,778 |
| 2026-08-18 | 4,885.00 | 4,920.00 | 4,760.00 | 4,810.00 | 4,810.00 | 92,620 |
| 2026-08-14 | 4,655.00 | 4,880.00 | 4,630.00 | 4,880.00 | 4,880.00 | 231,852 |
| 2026-08-13 | 4,710.00 | 4,720.00 | 4,625.00 | 4,655.00 | 4,655.00 | 59,424 |
| 2026-08-12 | 4,745.00 | 4,745.00 | 4,680.00 | 4,730.00 | 4,730.00 | 22,378 |
| 2026-08-11 | 4,745.00 | 4,795.00 | 4,715.00 | 4,750.00 | 4,750.00 | 26,847 |
| 2026-08-10 | 4,675.00 | 4,770.00 | 4,675.00 | 4,745.00 | 4,745.00 | 49,628 |
| 2026-08-07 | 4,680.00 | 4,715.00 | 4,670.00 | 4,695.00 | 4,695.00 | 41,398 |
| 2026-08-06 | 4,625.00 | 4,690.00 | 4,625.00 | 4,685.00 | 4,685.00 | 37,009 |
| 2026-08-05 | 4,635.00 | 4,670.00 | 4,590.00 | 4,660.00 | 4,660.00 | 68,284 |
| 2026-08-04 | 4,600.00 | 4,680.00 | 4,585.00 | 4,625.00 | 4,625.00 | 44,003 |
| 2026-08-03 | 4,620.00 | 4,670.00 | 4,570.00 | 4,600.00 | 4,600.00 | 18,255 |
| 2026-07-31 | 4,630.00 | 4,635.00 | 4,535.00 | 4,600.00 | 4,600.00 | 39,971 |
| 2026-07-30 | 4,385.00 | 4,590.00 | 4,385.00 | 4,535.00 | 4,535.00 | 62,234 |
| 2026-07-29 | 4,560.00 | 4,640.00 | 4,410.00 | 4,485.00 | 4,485.00 | 88,614 |
| 2026-07-28 | 4,650.00 | 4,650.00 | 4,560.00 | 4,560.00 | 4,560.00 | 55,342 |
| 2026-07-27 | 4,665.00 | 4,695.00 | 4,630.00 | 4,645.00 | 4,645.00 | 10,974 |
| 2026-07-24 | 4,605.00 | 4,745.00 | 4,600.00 | 4,630.00 | 4,630.00 | 36,725 |
| 2026-07-23 | 4,580.00 | 4,630.00 | 4,560.00 | 4,605.00 | 4,605.00 | 20,414 |
| 2026-07-22 | 4,580.00 | 4,610.00 | 4,525.00 | 4,545.00 | 4,545.00 | 18,502 |
| 2026-07-21 | 4,630.00 | 4,645.00 | 4,510.00 | 4,575.00 | 4,575.00 | 45,311 |
| 2026-07-20 | 4,675.00 | 4,675.00 | 4,550.00 | 4,595.00 | 4,595.00 | 17,652 |
Page 1 of 21 · 1,225 trading daysOlder →
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.