Tae Kwang Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 25,500.00 | 28,450.00 | 25,150.00 | 27,850.00 | 27,850.00 | 264,727 |
| 2026-10-16 | 26,300.00 | 27,450.00 | 25,800.00 | 26,700.00 | 26,700.00 | 183,413 |
| 2026-10-15 | 26,100.00 | 26,850.00 | 24,800.00 | 25,850.00 | 25,850.00 | 252,721 |
| 2026-10-14 | 26,250.00 | 27,700.00 | 26,150.00 | 27,250.00 | 27,250.00 | 254,858 |
| 2026-10-13 | 24,550.00 | 26,150.00 | 24,400.00 | 25,900.00 | 25,900.00 | 150,721 |
| 2026-10-12 | 26,000.00 | 26,600.00 | 25,450.00 | 25,450.00 | 25,450.00 | 104,121 |
| 2026-10-08 | 26,850.00 | 27,050.00 | 26,200.00 | 26,250.00 | 26,250.00 | 103,195 |
| 2026-10-07 | 27,050.00 | 27,600.00 | 26,450.00 | 26,700.00 | 26,700.00 | 147,534 |
| 2026-10-06 | 27,800.00 | 27,850.00 | 26,750.00 | 26,750.00 | 26,750.00 | 181,833 |
| 2026-10-02 | 28,200.00 | 28,300.00 | 27,550.00 | 27,950.00 | 27,950.00 | 79,544 |
| 2026-10-01 | 28,600.00 | 29,250.00 | 27,450.00 | 28,500.00 | 28,500.00 | 235,566 |
| 2026-09-30 | 29,450.00 | 29,650.00 | 27,600.00 | 27,700.00 | 27,700.00 | 300,530 |
| 2026-09-29 | 27,750.00 | 27,800.00 | 26,400.00 | 27,400.00 | 27,400.00 | 123,874 |
| 2026-09-28 | 26,550.00 | 28,000.00 | 26,100.00 | 27,650.00 | 27,650.00 | 176,340 |
| 2026-09-23 | 27,050.00 | 27,300.00 | 26,400.00 | 26,400.00 | 26,400.00 | 114,095 |
| 2026-09-22 | 27,350.00 | 28,200.00 | 26,650.00 | 27,100.00 | 27,100.00 | 205,539 |
| 2026-09-21 | 26,850.00 | 29,200.00 | 26,700.00 | 27,300.00 | 27,300.00 | 376,676 |
| 2026-09-18 | 26,500.00 | 26,750.00 | 25,900.00 | 26,050.00 | 26,050.00 | 153,587 |
| 2026-09-17 | 25,300.00 | 27,200.00 | 25,200.00 | 26,150.00 | 26,150.00 | 188,486 |
| 2026-09-16 | 27,400.00 | 27,400.00 | 25,350.00 | 25,500.00 | 25,500.00 | 256,176 |
| 2026-09-15 | 28,650.00 | 29,050.00 | 27,050.00 | 27,300.00 | 27,300.00 | 344,189 |
| 2026-09-14 | 28,000.00 | 29,450.00 | 27,750.00 | 28,350.00 | 28,350.00 | 333,471 |
| 2026-09-11 | 27,000.00 | 29,000.00 | 26,800.00 | 28,300.00 | 28,300.00 | 296,848 |
| 2026-09-10 | 27,700.00 | 28,050.00 | 26,800.00 | 27,800.00 | 27,800.00 | 214,657 |
| 2026-09-09 | 27,400.00 | 28,700.00 | 27,300.00 | 28,100.00 | 28,100.00 | 304,681 |
| 2026-09-08 | 27,300.00 | 27,950.00 | 26,400.00 | 26,800.00 | 26,800.00 | 285,541 |
| 2026-09-07 | 26,150.00 | 26,900.00 | 25,300.00 | 26,500.00 | 26,500.00 | 119,807 |
| 2026-09-04 | 25,900.00 | 26,350.00 | 25,200.00 | 26,150.00 | 26,150.00 | 127,360 |
| 2026-09-03 | 25,550.00 | 26,900.00 | 25,000.00 | 25,800.00 | 25,800.00 | 225,238 |
| 2026-09-02 | 24,650.00 | 25,900.00 | 24,450.00 | 24,700.00 | 24,700.00 | 115,749 |
| 2026-09-01 | 26,200.00 | 26,800.00 | 24,900.00 | 25,300.00 | 25,300.00 | 128,896 |
| 2026-08-31 | 25,900.00 | 27,050.00 | 25,150.00 | 26,250.00 | 26,250.00 | 248,215 |
| 2026-08-28 | 24,800.00 | 27,700.00 | 24,800.00 | 26,600.00 | 26,600.00 | 442,410 |
| 2026-08-27 | 23,750.00 | 25,750.00 | 23,300.00 | 25,150.00 | 25,150.00 | 326,135 |
| 2026-08-26 | 22,800.00 | 25,100.00 | 22,750.00 | 24,400.00 | 24,400.00 | 499,762 |
| 2026-08-25 | 21,150.00 | 22,400.00 | 20,300.00 | 22,350.00 | 22,350.00 | 101,653 |
| 2026-08-24 | 20,250.00 | 21,600.00 | 20,100.00 | 21,400.00 | 21,400.00 | 110,354 |
| 2026-08-21 | 21,100.00 | 21,100.00 | 20,050.00 | 20,150.00 | 20,150.00 | 100,392 |
| 2026-08-20 | 21,800.00 | 22,000.00 | 21,200.00 | 21,250.00 | 21,250.00 | 71,529 |
| 2026-08-19 | 21,550.00 | 21,950.00 | 21,050.00 | 21,500.00 | 21,500.00 | 59,545 |
| 2026-08-18 | 23,400.00 | 23,400.00 | 22,150.00 | 22,400.00 | 22,400.00 | 108,252 |
| 2026-08-14 | 24,100.00 | 24,500.00 | 23,000.00 | 23,200.00 | 23,200.00 | 149,404 |
| 2026-08-13 | 23,900.00 | 23,900.00 | 22,900.00 | 23,450.00 | 23,450.00 | 105,898 |
| 2026-08-12 | 24,600.00 | 24,600.00 | 22,950.00 | 23,500.00 | 23,500.00 | 147,828 |
| 2026-08-11 | 24,750.00 | 25,150.00 | 24,250.00 | 24,400.00 | 24,400.00 | 73,824 |
| 2026-08-10 | 23,200.00 | 25,000.00 | 23,200.00 | 24,750.00 | 24,750.00 | 104,552 |
| 2026-08-07 | 23,350.00 | 23,550.00 | 22,600.00 | 23,150.00 | 23,150.00 | 108,225 |
| 2026-08-06 | 23,650.00 | 23,800.00 | 22,600.00 | 23,100.00 | 23,100.00 | 50,224 |
| 2026-08-05 | 23,200.00 | 23,650.00 | 22,850.00 | 23,600.00 | 23,600.00 | 73,916 |
| 2026-08-04 | 21,850.00 | 22,700.00 | 21,750.00 | 22,600.00 | 22,600.00 | 55,345 |
| 2026-08-03 | 21,550.00 | 22,350.00 | 21,200.00 | 21,400.00 | 21,400.00 | 69,246 |
| 2026-07-31 | 21,300.00 | 21,900.00 | 20,450.00 | 21,800.00 | 21,800.00 | 214,060 |
| 2026-07-30 | 19,910.00 | 21,650.00 | 19,910.00 | 20,950.00 | 20,950.00 | 92,124 |
| 2026-07-29 | 21,250.00 | 21,850.00 | 19,420.00 | 20,050.00 | 20,050.00 | 130,813 |
| 2026-07-28 | 22,250.00 | 22,700.00 | 21,050.00 | 21,250.00 | 21,250.00 | 66,473 |
| 2026-07-27 | 24,050.00 | 24,100.00 | 22,600.00 | 22,800.00 | 22,800.00 | 93,422 |
| 2026-07-24 | 23,000.00 | 25,150.00 | 22,850.00 | 24,050.00 | 24,050.00 | 324,899 |
| 2026-07-23 | 21,600.00 | 23,000.00 | 21,350.00 | 23,000.00 | 23,000.00 | 84,610 |
| 2026-07-22 | 21,000.00 | 21,950.00 | 21,000.00 | 21,500.00 | 21,500.00 | 74,552 |
| 2026-07-21 | 20,700.00 | 20,900.00 | 20,200.00 | 20,500.00 | 20,500.00 | 100,232 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2025-08-25 | 285.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 170.0000 KRW |
| 2022-12-28 | 170.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.