Tae Kwang Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15,340.00	15,560.00	15,050.00	15,120.00	14,379.10	88,599
2023-10-31	15,150.00	15,370.00	15,040.00	15,200.00	14,455.18	126,458
2023-10-30	15,450.00	15,570.00	14,970.00	15,080.00	14,341.06	145,414
2023-10-27	15,620.00	15,880.00	15,240.00	15,400.00	14,645.38	121,801
2023-10-26	15,910.00	15,980.00	15,400.00	15,610.00	14,845.09	189,867
2023-10-25	16,410.00	16,650.00	16,100.00	16,160.00	15,368.14	130,280
2023-10-24	16,200.00	16,520.00	15,730.00	16,450.00	15,643.93	113,333
2023-10-23	16,380.00	16,590.00	15,750.00	16,150.00	15,358.63	152,139
2023-10-20	16,070.00	16,640.00	15,690.00	16,490.00	15,681.97	107,914
2023-10-19	16,940.00	17,000.00	16,280.00	16,300.00	15,501.28	126,716
2023-10-18	17,390.00	17,430.00	17,060.00	17,170.00	16,328.65	63,017
2023-10-17	17,200.00	17,520.00	17,120.00	17,170.00	16,328.65	104,665
2023-10-16	16,730.00	17,070.00	16,580.00	16,870.00	16,043.35	104,311
2023-10-13	17,070.00	17,070.00	16,460.00	16,770.00	15,948.25	117,618
2023-10-12	17,100.00	17,250.00	17,000.00	17,090.00	16,252.57	100,681
2023-10-11	17,310.00	17,460.00	17,060.00	17,100.00	16,262.08	80,970
2023-10-10	17,170.00	17,710.00	17,070.00	17,150.00	16,309.63	75,821
2023-10-06	17,300.00	17,640.00	17,060.00	17,150.00	16,309.63	80,034
2023-10-05	17,560.00	17,810.00	17,370.00	17,370.00	16,518.85	65,406
2023-10-04	17,860.00	18,100.00	17,460.00	17,460.00	16,604.44	108,114
2023-09-27	17,580.00	18,140.00	17,580.00	17,990.00	17,108.47	78,105
2023-09-26	18,200.00	18,410.00	17,820.00	17,850.00	16,975.33	89,350
2023-09-25	18,100.00	18,610.00	18,100.00	18,190.00	17,298.67	63,432
2023-09-22	18,580.00	18,700.00	18,080.00	18,240.00	17,346.22	84,341
2023-09-21	18,790.00	19,130.00	18,690.00	18,710.00	17,793.19	86,564
2023-09-20	18,980.00	19,020.00	18,760.00	18,910.00	17,983.39	80,179
2023-09-19	19,110.00	19,300.00	18,820.00	18,980.00	18,049.96	149,456
2023-09-18	18,850.00	19,280.00	18,790.00	19,050.00	18,116.53	117,207
2023-09-15	18,840.00	19,250.00	18,830.00	18,860.00	17,935.84	147,701
2023-09-14	18,780.00	19,100.00	18,720.00	18,840.00	17,916.82	83,646
2023-09-13	19,310.00	19,400.00	18,720.00	18,770.00	17,850.25	167,394
2023-09-12	19,200.00	19,200.00	18,820.00	18,850.00	17,926.33	79,111
2023-09-11	19,060.00	19,350.00	18,810.00	19,100.00	18,164.08	136,130
2023-09-08	19,150.00	19,340.00	18,950.00	19,050.00	18,116.53	110,479
2023-09-07	19,530.00	19,790.00	19,120.00	19,150.00	18,211.63	116,153
2023-09-06	19,950.00	20,100.00	19,490.00	19,610.00	18,649.09	94,985
2023-09-05	20,450.00	20,500.00	19,570.00	19,800.00	18,829.78	275,994
2023-09-04	20,000.00	20,650.00	19,960.00	20,400.00	19,400.38	204,879
2023-09-01	20,800.00	22,600.00	19,830.00	19,850.00	18,877.33	933,499
2023-08-31	19,940.00	20,750.00	19,880.00	20,550.00	19,543.03	401,144
2023-08-30	19,770.00	19,880.00	19,510.00	19,730.00	18,763.21	83,149
2023-08-29	19,800.00	19,990.00	19,550.00	19,750.00	18,782.23	95,379
2023-08-28	18,920.00	19,740.00	18,820.00	19,730.00	18,763.21	176,261
2023-08-25	19,220.00	19,390.00	18,760.00	18,780.00	17,859.76	79,716
2023-08-24	19,160.00	19,270.00	18,690.00	19,220.00	18,278.20	119,784
2023-08-23	19,250.00	19,280.00	18,860.00	18,920.00	17,992.90	101,432
2023-08-22	18,810.00	19,250.00	18,580.00	19,000.00	18,068.98	142,800
2023-08-21	19,190.00	19,290.00	18,820.00	18,870.00	17,945.35	88,374
2023-08-18	19,010.00	19,300.00	18,920.00	19,190.00	18,249.67	153,299
2023-08-17	19,570.00	19,810.00	18,920.00	19,320.00	18,373.30	214,093
2023-08-16	20,000.00	20,150.00	19,790.00	19,810.00	18,839.29	131,332
2023-08-14	20,550.00	20,600.00	19,900.00	20,050.00	19,067.53	230,581
2023-08-11	21,350.00	21,450.00	19,800.00	20,600.00	19,590.58	439,659
2023-08-10	21,250.00	21,950.00	20,700.00	21,000.00	19,970.97	371,284
2023-08-09	20,900.00	21,600.00	20,600.00	21,200.00	20,161.17	297,283
2023-08-08	20,350.00	22,650.00	20,350.00	21,200.00	20,161.17	1,155,809
2023-08-07	19,650.00	20,250.00	19,260.00	20,000.00	19,019.98	159,257
2023-08-04	19,970.00	20,600.00	19,700.00	19,730.00	18,763.21	115,504
2023-08-03	20,150.00	20,200.00	19,600.00	19,870.00	18,896.35	187,972
2023-08-02	20,400.00	21,000.00	20,150.00	20,150.00	19,162.63	173,239

← NewerPage 13 of 21 · 1,223 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.