Tae Kwang Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 12,710.00 | 12,780.00 | 12,550.00 | 12,670.00 | 12,196.73 | 147,238 |
| 2024-01-26 | 12,680.00 | 12,820.00 | 12,620.00 | 12,700.00 | 12,225.61 | 130,119 |
| 2024-01-25 | 12,640.00 | 12,820.00 | 12,340.00 | 12,730.00 | 12,254.49 | 203,476 |
| 2024-01-24 | 12,920.00 | 12,920.00 | 12,500.00 | 12,650.00 | 12,177.48 | 236,911 |
| 2024-01-23 | 12,980.00 | 13,070.00 | 12,720.00 | 12,860.00 | 12,379.63 | 275,193 |
| 2024-01-22 | 13,130.00 | 13,230.00 | 12,860.00 | 13,000.00 | 12,514.40 | 198,187 |
| 2024-01-19 | 13,300.00 | 13,320.00 | 12,970.00 | 13,100.00 | 12,610.67 | 167,703 |
| 2024-01-18 | 12,950.00 | 13,260.00 | 12,950.00 | 13,100.00 | 12,610.67 | 58,230 |
| 2024-01-17 | 13,630.00 | 13,820.00 | 12,940.00 | 13,010.00 | 12,524.03 | 252,427 |
| 2024-01-16 | 14,010.00 | 14,060.00 | 13,670.00 | 13,680.00 | 13,169.00 | 90,382 |
| 2024-01-15 | 14,120.00 | 14,220.00 | 14,000.00 | 14,000.00 | 13,477.05 | 89,266 |
| 2024-01-12 | 14,090.00 | 14,190.00 | 13,990.00 | 14,120.00 | 13,592.57 | 68,593 |
| 2024-01-11 | 14,240.00 | 14,260.00 | 14,000.00 | 14,010.00 | 13,486.68 | 83,284 |
| 2024-01-10 | 14,290.00 | 14,290.00 | 14,080.00 | 14,150.00 | 13,621.45 | 59,506 |
| 2024-01-09 | 14,590.00 | 14,590.00 | 14,210.00 | 14,220.00 | 13,688.83 | 140,348 |
| 2024-01-08 | 14,540.00 | 14,710.00 | 14,420.00 | 14,510.00 | 13,968.00 | 72,809 |
| 2024-01-05 | 14,570.00 | 14,750.00 | 14,410.00 | 14,520.00 | 13,977.63 | 62,817 |
| 2024-01-04 | 14,540.00 | 14,640.00 | 14,420.00 | 14,490.00 | 13,948.75 | 75,465 |
| 2024-01-03 | 14,650.00 | 14,650.00 | 14,410.00 | 14,540.00 | 13,996.88 | 92,245 |
| 2024-01-02 | 14,730.00 | 14,730.00 | 14,610.00 | 14,700.00 | 14,150.90 | 162,061 |
| 2023-12-28 | 14,470.00 | 14,730.00 | 14,430.00 | 14,730.00 | 14,179.78 | 87,534 |
| 2023-12-27 | 14,070.00 | 14,480.00 | 14,070.00 | 14,450.00 | 13,910.24 | 131,314 |
| 2023-12-26 | 14,640.00 | 14,640.00 | 13,950.00 | 14,050.00 | 13,361.53 | 229,887 |
| 2023-12-22 | 14,660.00 | 14,740.00 | 14,580.00 | 14,610.00 | 13,894.09 | 125,727 |
| 2023-12-21 | 15,130.00 | 15,150.00 | 14,590.00 | 14,610.00 | 13,894.09 | 244,735 |
| 2023-12-20 | 15,060.00 | 15,190.00 | 15,030.00 | 15,190.00 | 14,445.67 | 79,698 |
| 2023-12-19 | 15,250.00 | 15,330.00 | 14,980.00 | 15,010.00 | 14,274.49 | 103,355 |
| 2023-12-18 | 15,130.00 | 15,240.00 | 15,000.00 | 15,230.00 | 14,483.71 | 100,787 |
| 2023-12-15 | 14,860.00 | 15,130.00 | 14,790.00 | 15,130.00 | 14,388.61 | 110,013 |
| 2023-12-14 | 14,610.00 | 14,800.00 | 14,580.00 | 14,800.00 | 14,074.78 | 83,319 |
| 2023-12-13 | 14,870.00 | 14,910.00 | 14,480.00 | 14,550.00 | 13,837.03 | 90,472 |
| 2023-12-12 | 14,790.00 | 14,930.00 | 14,710.00 | 14,920.00 | 14,188.90 | 103,416 |
| 2023-12-11 | 14,630.00 | 14,830.00 | 14,630.00 | 14,690.00 | 13,970.17 | 54,910 |
| 2023-12-08 | 14,730.00 | 14,850.00 | 14,550.00 | 14,700.00 | 13,979.68 | 59,484 |
| 2023-12-07 | 14,940.00 | 15,060.00 | 14,550.00 | 14,710.00 | 13,989.19 | 84,112 |
| 2023-12-06 | 14,970.00 | 15,110.00 | 14,880.00 | 15,010.00 | 14,274.49 | 76,841 |
| 2023-12-05 | 15,140.00 | 15,320.00 | 14,920.00 | 14,960.00 | 14,226.94 | 142,755 |
| 2023-12-04 | 15,340.00 | 15,340.00 | 15,090.00 | 15,150.00 | 14,407.63 | 94,159 |
| 2023-12-01 | 15,030.00 | 15,340.00 | 14,960.00 | 15,180.00 | 14,436.16 | 151,401 |
| 2023-11-30 | 14,990.00 | 15,160.00 | 14,780.00 | 15,030.00 | 14,293.51 | 114,589 |
| 2023-11-29 | 15,300.00 | 15,460.00 | 14,960.00 | 15,040.00 | 14,303.02 | 142,366 |
| 2023-11-28 | 14,930.00 | 15,340.00 | 14,900.00 | 15,270.00 | 14,521.75 | 149,277 |
| 2023-11-27 | 15,100.00 | 15,170.00 | 14,920.00 | 14,920.00 | 14,188.90 | 96,686 |
| 2023-11-24 | 15,140.00 | 15,200.00 | 14,940.00 | 15,040.00 | 14,303.02 | 75,438 |
| 2023-11-23 | 15,400.00 | 15,500.00 | 15,130.00 | 15,140.00 | 14,398.12 | 126,665 |
| 2023-11-22 | 15,190.00 | 15,400.00 | 15,080.00 | 15,340.00 | 14,588.32 | 114,163 |
| 2023-11-21 | 15,120.00 | 16,150.00 | 14,920.00 | 15,190.00 | 14,445.67 | 471,307 |
| 2023-11-20 | 14,720.00 | 15,030.00 | 14,640.00 | 14,980.00 | 14,245.96 | 149,530 |
| 2023-11-17 | 15,220.00 | 15,220.00 | 14,600.00 | 14,650.00 | 13,932.13 | 183,954 |
| 2023-11-16 | 14,510.00 | 15,430.00 | 14,450.00 | 15,250.00 | 14,502.73 | 319,554 |
| 2023-11-15 | 14,410.00 | 14,680.00 | 14,280.00 | 14,490.00 | 13,779.97 | 255,655 |
| 2023-11-14 | 14,150.00 | 14,180.00 | 13,890.00 | 14,120.00 | 13,428.10 | 223,761 |
| 2023-11-13 | 14,670.00 | 14,710.00 | 13,810.00 | 14,000.00 | 13,313.98 | 233,840 |
| 2023-11-10 | 14,390.00 | 14,590.00 | 14,150.00 | 14,470.00 | 13,760.95 | 167,505 |
| 2023-11-09 | 14,830.00 | 15,020.00 | 14,330.00 | 14,390.00 | 13,684.87 | 336,615 |
| 2023-11-08 | 15,420.00 | 15,480.00 | 14,670.00 | 14,930.00 | 14,198.41 | 259,936 |
| 2023-11-07 | 15,800.00 | 15,840.00 | 15,050.00 | 15,420.00 | 14,664.40 | 169,450 |
| 2023-11-06 | 16,000.00 | 16,020.00 | 15,620.00 | 15,750.00 | 14,978.23 | 178,898 |
| 2023-11-03 | 15,790.00 | 15,920.00 | 15,370.00 | 15,760.00 | 14,987.74 | 102,164 |
| 2023-11-02 | 15,370.00 | 15,880.00 | 15,260.00 | 15,510.00 | 14,749.99 | 162,737 |
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.