Tae Kwang Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12,750.00 | 13,000.00 | 12,600.00 | 12,780.00 | 12,302.62 | 166,294 |
| 2024-04-25 | 12,730.00 | 13,140.00 | 12,590.00 | 12,730.00 | 12,254.49 | 291,848 |
| 2024-04-24 | 12,700.00 | 12,830.00 | 12,400.00 | 12,730.00 | 12,254.49 | 265,863 |
| 2024-04-23 | 12,270.00 | 12,930.00 | 12,230.00 | 12,500.00 | 12,033.08 | 444,362 |
| 2024-04-22 | 12,150.00 | 12,500.00 | 12,050.00 | 12,130.00 | 11,676.90 | 230,199 |
| 2024-04-19 | 11,910.00 | 12,150.00 | 11,570.00 | 12,100.00 | 11,648.02 | 147,409 |
| 2024-04-18 | 11,130.00 | 12,050.00 | 11,130.00 | 12,000.00 | 11,551.76 | 210,314 |
| 2024-04-17 | 11,430.00 | 11,580.00 | 11,170.00 | 11,250.00 | 10,829.77 | 173,732 |
| 2024-04-16 | 11,760.00 | 11,810.00 | 11,300.00 | 11,430.00 | 11,003.05 | 237,335 |
| 2024-04-15 | 11,920.00 | 11,990.00 | 11,760.00 | 11,850.00 | 11,407.36 | 115,574 |
| 2024-04-12 | 12,020.00 | 12,230.00 | 11,970.00 | 12,070.00 | 11,619.14 | 85,847 |
| 2024-04-11 | 12,200.00 | 12,250.00 | 11,890.00 | 12,050.00 | 11,599.89 | 108,464 |
| 2024-04-09 | 12,170.00 | 12,410.00 | 12,150.00 | 12,270.00 | 11,811.67 | 69,270 |
| 2024-04-08 | 12,580.00 | 12,580.00 | 12,150.00 | 12,200.00 | 11,744.29 | 119,702 |
| 2024-04-05 | 12,490.00 | 12,640.00 | 12,340.00 | 12,480.00 | 12,013.83 | 108,347 |
| 2024-04-04 | 12,380.00 | 12,540.00 | 11,950.00 | 12,530.00 | 12,061.96 | 298,060 |
| 2024-04-03 | 12,120.00 | 12,390.00 | 12,090.00 | 12,310.00 | 11,850.18 | 115,197 |
| 2024-04-02 | 12,420.00 | 12,420.00 | 12,180.00 | 12,200.00 | 11,744.29 | 119,815 |
| 2024-04-01 | 12,300.00 | 12,430.00 | 12,120.00 | 12,400.00 | 11,936.82 | 104,432 |
| 2024-03-29 | 12,500.00 | 12,500.00 | 12,260.00 | 12,280.00 | 11,821.30 | 107,009 |
| 2024-03-28 | 12,430.00 | 12,610.00 | 12,330.00 | 12,420.00 | 11,956.07 | 127,685 |
| 2024-03-27 | 12,910.00 | 12,910.00 | 12,330.00 | 12,430.00 | 11,965.70 | 237,904 |
| 2024-03-26 | 12,600.00 | 12,930.00 | 12,600.00 | 12,780.00 | 12,302.62 | 161,889 |
| 2024-03-25 | 12,860.00 | 12,890.00 | 12,550.00 | 12,670.00 | 12,196.73 | 176,885 |
| 2024-03-22 | 12,970.00 | 13,130.00 | 12,830.00 | 12,910.00 | 12,427.77 | 135,797 |
| 2024-03-21 | 13,370.00 | 13,390.00 | 12,880.00 | 13,000.00 | 12,514.40 | 391,029 |
| 2024-03-20 | 13,270.00 | 13,700.00 | 13,140.00 | 13,320.00 | 12,822.45 | 352,657 |
| 2024-03-19 | 13,500.00 | 13,700.00 | 13,110.00 | 13,150.00 | 12,658.80 | 319,032 |
| 2024-03-18 | 12,820.00 | 13,630.00 | 12,820.00 | 13,500.00 | 12,995.73 | 593,835 |
| 2024-03-15 | 13,180.00 | 13,370.00 | 12,710.00 | 12,710.00 | 12,235.24 | 519,143 |
| 2024-03-14 | 11,950.00 | 13,190.00 | 11,850.00 | 13,090.00 | 12,601.04 | 891,360 |
| 2024-03-13 | 11,690.00 | 12,010.00 | 11,690.00 | 11,850.00 | 11,407.36 | 194,826 |
| 2024-03-12 | 11,690.00 | 11,800.00 | 11,530.00 | 11,680.00 | 11,243.71 | 105,814 |
| 2024-03-11 | 11,440.00 | 11,970.00 | 11,440.00 | 11,630.00 | 11,195.58 | 231,086 |
| 2024-03-08 | 11,690.00 | 11,730.00 | 11,440.00 | 11,510.00 | 11,080.06 | 206,451 |
| 2024-03-07 | 11,980.00 | 12,060.00 | 11,530.00 | 11,680.00 | 11,243.71 | 254,930 |
| 2024-03-06 | 12,250.00 | 12,290.00 | 11,950.00 | 11,980.00 | 11,532.50 | 224,054 |
| 2024-03-05 | 12,780.00 | 12,870.00 | 12,290.00 | 12,300.00 | 11,840.55 | 255,806 |
| 2024-03-04 | 13,120.00 | 13,260.00 | 12,750.00 | 12,790.00 | 12,312.25 | 263,806 |
| 2024-02-29 | 12,690.00 | 13,320.00 | 12,620.00 | 13,060.00 | 12,572.16 | 627,351 |
| 2024-02-28 | 12,210.00 | 12,740.00 | 12,210.00 | 12,690.00 | 12,215.98 | 196,788 |
| 2024-02-27 | 12,450.00 | 12,490.00 | 12,210.00 | 12,220.00 | 11,763.54 | 121,793 |
| 2024-02-26 | 12,470.00 | 12,470.00 | 12,330.00 | 12,410.00 | 11,946.44 | 85,853 |
| 2024-02-23 | 12,530.00 | 12,530.00 | 12,360.00 | 12,400.00 | 11,936.82 | 74,187 |
| 2024-02-22 | 12,650.00 | 12,660.00 | 12,410.00 | 12,470.00 | 12,004.20 | 186,830 |
| 2024-02-21 | 12,620.00 | 12,750.00 | 12,550.00 | 12,640.00 | 12,167.85 | 121,137 |
| 2024-02-20 | 12,900.00 | 13,050.00 | 12,550.00 | 12,580.00 | 12,110.09 | 322,649 |
| 2024-02-19 | 13,000.00 | 13,060.00 | 12,900.00 | 13,050.00 | 12,562.54 | 132,353 |
| 2024-02-16 | 13,070.00 | 13,160.00 | 12,950.00 | 13,020.00 | 12,533.66 | 99,790 |
| 2024-02-15 | 13,050.00 | 13,230.00 | 12,960.00 | 12,990.00 | 12,504.78 | 131,475 |
| 2024-02-14 | 13,000.00 | 13,210.00 | 12,890.00 | 12,990.00 | 12,504.78 | 145,414 |
| 2024-02-13 | 13,450.00 | 13,550.00 | 13,120.00 | 13,230.00 | 12,735.81 | 216,228 |
| 2024-02-08 | 12,990.00 | 13,580.00 | 12,750.00 | 13,430.00 | 12,928.34 | 405,893 |
| 2024-02-07 | 12,810.00 | 12,910.00 | 12,730.00 | 12,900.00 | 12,418.14 | 206,721 |
| 2024-02-06 | 12,800.00 | 12,820.00 | 12,550.00 | 12,700.00 | 12,225.61 | 171,344 |
| 2024-02-05 | 12,850.00 | 13,030.00 | 12,730.00 | 12,800.00 | 12,321.87 | 284,350 |
| 2024-02-02 | 12,880.00 | 12,890.00 | 12,710.00 | 12,790.00 | 12,312.25 | 198,762 |
| 2024-02-01 | 12,660.00 | 12,730.00 | 12,450.00 | 12,710.00 | 12,235.24 | 174,403 |
| 2024-01-31 | 12,650.00 | 12,920.00 | 12,520.00 | 12,590.00 | 12,119.72 | 212,987 |
| 2024-01-30 | 12,690.00 | 12,850.00 | 12,550.00 | 12,680.00 | 12,206.36 | 159,983 |
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.