Tae Kwang Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 15,180.00 | 15,490.00 | 14,680.00 | 15,230.00 | 14,661.11 | 611,945 |
| 2024-07-24 | 15,910.00 | 16,290.00 | 15,330.00 | 15,330.00 | 14,757.37 | 908,042 |
| 2024-07-23 | 15,490.00 | 17,160.00 | 15,340.00 | 16,200.00 | 15,594.87 | 3,197,011 |
| 2024-07-22 | 15,230.00 | 16,300.00 | 14,970.00 | 15,810.00 | 15,219.44 | 2,720,281 |
| 2024-07-19 | 15,610.00 | 15,650.00 | 14,630.00 | 14,780.00 | 14,227.91 | 991,073 |
| 2024-07-18 | 15,930.00 | 16,880.00 | 15,030.00 | 15,610.00 | 15,026.91 | 3,645,940 |
| 2024-07-17 | 14,850.00 | 15,960.00 | 14,460.00 | 15,870.00 | 15,277.20 | 4,823,439 |
| 2024-07-16 | 13,500.00 | 14,630.00 | 13,400.00 | 14,530.00 | 13,987.25 | 1,886,076 |
| 2024-07-15 | 13,440.00 | 13,730.00 | 13,160.00 | 13,370.00 | 12,870.58 | 435,690 |
| 2024-07-12 | 13,010.00 | 13,480.00 | 12,950.00 | 13,410.00 | 12,909.09 | 502,213 |
| 2024-07-11 | 13,010.00 | 13,180.00 | 12,920.00 | 13,020.00 | 12,533.66 | 226,281 |
| 2024-07-10 | 13,070.00 | 13,270.00 | 12,880.00 | 13,010.00 | 12,524.03 | 331,027 |
| 2024-07-09 | 13,200.00 | 13,200.00 | 12,910.00 | 13,070.00 | 12,581.79 | 257,795 |
| 2024-07-08 | 12,680.00 | 13,130.00 | 12,640.00 | 13,060.00 | 12,572.16 | 372,462 |
| 2024-07-05 | 12,550.00 | 12,760.00 | 12,270.00 | 12,630.00 | 12,158.23 | 305,654 |
| 2024-07-04 | 12,800.00 | 12,850.00 | 12,490.00 | 12,580.00 | 12,110.09 | 306,084 |
| 2024-07-03 | 13,180.00 | 13,190.00 | 12,740.00 | 12,800.00 | 12,321.87 | 338,151 |
| 2024-07-02 | 12,910.00 | 13,190.00 | 12,760.00 | 13,160.00 | 12,668.43 | 657,487 |
| 2024-07-01 | 13,010.00 | 13,050.00 | 12,600.00 | 12,790.00 | 12,312.25 | 474,181 |
| 2024-06-28 | 13,150.00 | 13,200.00 | 12,790.00 | 12,980.00 | 12,495.15 | 408,323 |
| 2024-06-27 | 13,000.00 | 13,190.00 | 12,820.00 | 12,990.00 | 12,504.78 | 498,115 |
| 2024-06-26 | 13,310.00 | 13,530.00 | 12,890.00 | 13,000.00 | 12,514.40 | 981,223 |
| 2024-06-25 | 13,490.00 | 14,040.00 | 13,410.00 | 13,590.00 | 13,082.37 | 1,610,266 |
| 2024-06-24 | 13,580.00 | 14,040.00 | 13,410.00 | 13,450.00 | 12,947.60 | 1,294,795 |
| 2024-06-21 | 14,250.00 | 16,050.00 | 13,620.00 | 13,750.00 | 13,236.39 | 18,024,369 |
| 2024-06-20 | 13,010.00 | 13,800.00 | 12,370.00 | 13,400.00 | 12,899.46 | 7,066,182 |
| 2024-06-19 | 11,710.00 | 13,260.00 | 11,710.00 | 12,500.00 | 12,033.08 | 3,873,985 |
| 2024-06-18 | 11,900.00 | 12,220.00 | 11,670.00 | 11,690.00 | 11,253.34 | 223,266 |
| 2024-06-17 | 12,090.00 | 12,090.00 | 11,830.00 | 11,890.00 | 11,445.87 | 232,706 |
| 2024-06-14 | 11,700.00 | 12,050.00 | 11,640.00 | 12,040.00 | 11,590.26 | 577,304 |
| 2024-06-13 | 11,800.00 | 11,900.00 | 11,650.00 | 11,670.00 | 11,234.08 | 254,254 |
| 2024-06-12 | 11,750.00 | 11,930.00 | 11,620.00 | 11,730.00 | 11,291.84 | 319,588 |
| 2024-06-11 | 12,220.00 | 12,290.00 | 11,660.00 | 11,700.00 | 11,262.96 | 541,955 |
| 2024-06-10 | 12,410.00 | 12,570.00 | 12,040.00 | 12,200.00 | 11,744.29 | 228,620 |
| 2024-06-07 | 12,720.00 | 12,950.00 | 12,240.00 | 12,260.00 | 11,802.05 | 633,815 |
| 2024-06-05 | 12,500.00 | 12,750.00 | 12,100.00 | 12,680.00 | 12,206.36 | 927,365 |
| 2024-06-04 | 13,200.00 | 13,700.00 | 12,600.00 | 12,610.00 | 12,138.97 | 1,673,308 |
| 2024-06-03 | 11,620.00 | 14,190.00 | 11,580.00 | 13,190.00 | 12,697.31 | 4,228,990 |
| 2024-05-31 | 11,800.00 | 11,900.00 | 11,600.00 | 11,620.00 | 11,185.95 | 145,446 |
| 2024-05-30 | 11,910.00 | 11,910.00 | 11,620.00 | 11,700.00 | 11,262.96 | 175,759 |
| 2024-05-29 | 12,130.00 | 12,190.00 | 11,820.00 | 11,840.00 | 11,397.73 | 172,655 |
| 2024-05-28 | 12,100.00 | 12,380.00 | 12,060.00 | 12,190.00 | 11,734.66 | 146,951 |
| 2024-05-27 | 12,420.00 | 12,440.00 | 11,930.00 | 12,000.00 | 11,551.76 | 285,939 |
| 2024-05-24 | 12,380.00 | 12,550.00 | 12,150.00 | 12,370.00 | 11,907.94 | 162,388 |
| 2024-05-23 | 12,100.00 | 12,550.00 | 12,010.00 | 12,400.00 | 11,936.82 | 175,834 |
| 2024-05-22 | 12,430.00 | 12,430.00 | 12,030.00 | 12,100.00 | 11,648.02 | 238,930 |
| 2024-05-21 | 12,450.00 | 12,510.00 | 12,280.00 | 12,380.00 | 11,917.56 | 133,791 |
| 2024-05-20 | 12,390.00 | 12,670.00 | 12,340.00 | 12,420.00 | 11,956.07 | 139,191 |
| 2024-05-17 | 12,700.00 | 12,900.00 | 12,320.00 | 12,330.00 | 11,869.43 | 415,201 |
| 2024-05-16 | 13,270.00 | 13,270.00 | 12,850.00 | 12,900.00 | 12,418.14 | 262,736 |
| 2024-05-14 | 13,400.00 | 13,400.00 | 12,950.00 | 13,170.00 | 12,678.05 | 270,407 |
| 2024-05-13 | 12,900.00 | 13,700.00 | 12,830.00 | 13,440.00 | 12,937.97 | 530,990 |
| 2024-05-10 | 13,050.00 | 13,090.00 | 12,730.00 | 12,890.00 | 12,408.51 | 221,406 |
| 2024-05-09 | 13,140.00 | 13,330.00 | 12,820.00 | 12,940.00 | 12,456.65 | 291,052 |
| 2024-05-08 | 12,410.00 | 13,360.00 | 12,350.00 | 13,090.00 | 12,601.04 | 747,679 |
| 2024-05-07 | 12,320.00 | 12,430.00 | 12,220.00 | 12,410.00 | 11,946.44 | 149,087 |
| 2024-05-03 | 12,350.00 | 12,390.00 | 12,210.00 | 12,280.00 | 11,821.30 | 69,756 |
| 2024-05-02 | 12,370.00 | 12,540.00 | 12,240.00 | 12,260.00 | 11,802.05 | 123,607 |
| 2024-04-30 | 12,720.00 | 12,840.00 | 12,450.00 | 12,450.00 | 11,984.95 | 197,846 |
| 2024-04-29 | 12,990.00 | 13,000.00 | 12,600.00 | 12,790.00 | 12,312.25 | 199,630 |
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.