Tae Kwang Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21,000.00	21,250.00	20,150.00	20,600.00	19,590.58	254,991
2023-07-31	21,100.00	21,400.00	20,700.00	21,100.00	20,066.07	169,669
2023-07-28	19,850.00	21,450.00	19,850.00	21,100.00	20,066.07	292,338
2023-07-27	19,990.00	20,750.00	19,550.00	19,820.00	18,848.80	188,850
2023-07-26	21,550.00	21,550.00	19,900.00	19,990.00	19,010.47	406,294
2023-07-25	20,400.00	21,550.00	20,400.00	21,550.00	20,494.02	361,086
2023-07-24	20,100.00	20,550.00	19,870.00	20,400.00	19,400.38	184,212
2023-07-21	20,550.00	20,750.00	20,100.00	20,400.00	19,400.38	219,797
2023-07-20	21,650.00	21,650.00	20,600.00	20,800.00	19,780.77	228,119
2023-07-19	21,000.00	21,700.00	20,650.00	21,500.00	20,446.47	251,974
2023-07-18	20,950.00	21,200.00	20,450.00	20,950.00	19,923.42	174,759
2023-07-17	21,150.00	21,450.00	20,400.00	20,700.00	19,685.68	247,994
2023-07-14	21,400.00	21,500.00	20,500.00	21,100.00	20,066.07	338,474
2023-07-13	21,000.00	21,800.00	20,950.00	21,300.00	20,256.27	377,892
2023-07-12	19,700.00	21,650.00	19,670.00	21,200.00	20,161.17	1,042,372
2023-07-11	19,500.00	19,700.00	19,320.00	19,690.00	18,725.17	182,024
2023-07-10	19,700.00	19,960.00	19,210.00	19,320.00	18,373.30	236,513
2023-07-07	19,540.00	19,930.00	19,370.00	19,700.00	18,734.68	229,779
2023-07-06	19,880.00	20,000.00	19,370.00	19,540.00	18,582.52	436,956
2023-07-05	19,610.00	19,880.00	19,190.00	19,600.00	18,639.58	388,967
2023-07-04	18,690.00	19,760.00	18,500.00	19,400.00	18,449.38	975,013
2023-07-03	18,570.00	18,570.00	18,180.00	18,350.00	17,450.83	124,181
2023-06-30	18,090.00	18,570.00	17,920.00	18,430.00	17,526.91	182,085
2023-06-29	18,170.00	18,270.00	17,830.00	18,020.00	17,137.00	113,187
2023-06-28	18,320.00	18,440.00	18,000.00	18,150.00	17,260.63	111,292
2023-06-27	17,920.00	18,360.00	17,830.00	18,280.00	17,384.26	135,436
2023-06-26	18,200.00	18,530.00	17,800.00	17,910.00	17,032.39	236,699
2023-06-23	18,440.00	18,590.00	17,800.00	17,850.00	16,975.33	149,996
2023-06-22	18,230.00	18,380.00	18,050.00	18,310.00	17,412.79	67,843
2023-06-21	18,420.00	18,640.00	18,180.00	18,250.00	17,355.73	184,238
2023-06-20	18,200.00	18,500.00	18,100.00	18,340.00	17,441.32	116,145
2023-06-19	18,190.00	18,620.00	18,160.00	18,200.00	17,308.18	168,695
2023-06-16	17,630.00	18,280.00	17,630.00	18,180.00	17,289.16	274,163
2023-06-15	17,630.00	17,720.00	17,260.00	17,620.00	16,756.60	170,238
2023-06-14	17,730.00	17,980.00	17,500.00	17,620.00	16,756.60	108,646
2023-06-13	17,960.00	18,060.00	17,660.00	17,670.00	16,804.15	120,584
2023-06-12	17,900.00	18,070.00	17,640.00	17,950.00	17,070.43	153,942
2023-06-09	18,510.00	18,610.00	17,850.00	17,890.00	17,013.37	322,013
2023-06-08	18,650.00	18,950.00	18,160.00	18,410.00	17,507.89	321,800
2023-06-07	18,580.00	18,670.00	18,320.00	18,580.00	17,669.56	145,192
2023-06-05	18,130.00	18,700.00	18,030.00	18,540.00	17,631.52	338,955
2023-06-02	17,960.00	18,170.00	17,880.00	17,930.00	17,051.41	95,919
2023-06-01	17,950.00	18,150.00	17,640.00	17,920.00	17,041.90	93,074
2023-05-31	17,840.00	18,100.00	17,740.00	17,960.00	17,079.94	130,996
2023-05-30	18,000.00	18,230.00	17,420.00	17,860.00	16,984.84	249,419
2023-05-26	18,100.00	18,330.00	18,000.00	18,000.00	17,117.98	104,798
2023-05-25	18,550.00	18,750.00	18,050.00	18,100.00	17,213.08	133,663
2023-05-24	18,040.00	18,660.00	17,920.00	18,510.00	17,602.99	299,088
2023-05-23	18,120.00	18,200.00	17,890.00	18,040.00	17,156.02	110,193
2023-05-22	17,600.00	18,200.00	17,570.00	18,030.00	17,146.51	268,974
2023-05-19	17,950.00	17,950.00	17,310.00	17,590.00	16,728.07	195,280
2023-05-18	17,400.00	17,940.00	17,370.00	17,890.00	17,013.37	152,811
2023-05-17	17,210.00	17,340.00	17,180.00	17,340.00	16,490.32	127,938
2023-05-16	17,790.00	17,840.00	17,110.00	17,190.00	16,347.67	169,060
2023-05-15	17,600.00	18,150.00	17,370.00	17,580.00	16,718.56	279,285
2023-05-12	18,330.00	18,390.00	17,140.00	17,550.00	16,690.03	460,504
2023-05-11	18,520.00	18,720.00	18,240.00	18,340.00	17,441.32	205,134
2023-05-10	18,740.00	19,650.00	18,200.00	18,480.00	17,574.46	688,652
2023-05-09	19,300.00	19,920.00	18,370.00	18,630.00	17,717.11	1,019,890
2023-05-08	18,120.00	19,150.00	17,790.00	18,850.00	17,926.33	557,362

← NewerPage 14 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.