Tae Kwang Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	18,250.00	18,560.00	17,930.00	18,120.00	17,232.10	323,564
2023-05-03	17,980.00	18,500.00	17,870.00	18,060.00	17,175.04	354,170
2023-05-02	17,750.00	18,190.00	17,580.00	18,100.00	17,213.08	215,559
2023-04-28	18,140.00	18,190.00	17,540.00	17,760.00	16,889.74	272,435
2023-04-27	17,950.00	17,950.00	17,500.00	17,780.00	16,908.76	143,283
2023-04-26	17,910.00	17,980.00	17,250.00	17,850.00	16,975.33	317,418
2023-04-25	17,450.00	18,060.00	17,170.00	17,910.00	17,032.39	526,505
2023-04-24	17,720.00	18,070.00	17,310.00	17,310.00	16,461.79	262,642
2023-04-21	17,400.00	17,600.00	16,880.00	17,510.00	16,651.99	277,273
2023-04-20	17,460.00	17,750.00	17,160.00	17,400.00	16,547.38	272,782
2023-04-19	16,860.00	17,470.00	16,830.00	17,380.00	16,528.36	224,558
2023-04-18	17,490.00	17,490.00	16,870.00	16,880.00	16,052.86	148,720
2023-04-17	17,280.00	17,540.00	17,000.00	17,400.00	16,547.38	279,961
2023-04-14	16,800.00	17,450.00	16,610.00	17,280.00	16,433.26	274,444
2023-04-13	16,990.00	17,070.00	16,500.00	16,800.00	15,976.78	120,215
2023-04-12	16,640.00	16,900.00	16,600.00	16,720.00	15,900.70	169,720
2023-04-11	16,150.00	16,580.00	15,870.00	16,560.00	15,748.54	213,776
2023-04-10	16,450.00	16,530.00	15,920.00	16,130.00	15,339.61	300,736
2023-04-07	16,890.00	17,000.00	16,400.00	16,550.00	15,739.03	263,373
2023-04-06	17,170.00	17,250.00	16,730.00	16,880.00	16,052.86	161,849
2023-04-05	17,960.00	18,170.00	17,010.00	17,020.00	16,186.00	526,804
2023-04-04	17,400.00	18,280.00	17,360.00	18,150.00	17,260.63	639,007
2023-04-03	17,190.00	17,390.00	16,710.00	17,260.00	16,414.24	290,413
2023-03-31	16,710.00	17,160.00	16,570.00	16,920.00	16,090.90	197,960
2023-03-30	16,620.00	16,780.00	16,330.00	16,690.00	15,872.17	161,006
2023-03-29	16,600.00	16,600.00	16,290.00	16,520.00	15,710.50	118,299
2023-03-28	16,290.00	16,470.00	16,090.00	16,430.00	15,624.91	187,413
2023-03-27	16,070.00	16,220.00	15,840.00	16,010.00	15,225.49	115,398
2023-03-24	15,860.00	16,050.00	15,700.00	15,820.00	15,044.80	74,738
2023-03-23	16,090.00	16,100.00	15,600.00	15,810.00	15,035.29	190,052
2023-03-22	16,580.00	16,590.00	16,000.00	16,100.00	15,311.08	157,515
2023-03-21	15,870.00	16,380.00	15,700.00	16,300.00	15,501.28	185,653
2023-03-20	15,650.00	16,030.00	15,480.00	15,680.00	14,911.66	150,925
2023-03-17	16,050.00	16,160.00	15,200.00	15,620.00	14,854.60	329,697
2023-03-16	16,330.00	16,600.00	15,770.00	16,010.00	15,225.49	258,434
2023-03-15	16,060.00	16,610.00	16,060.00	16,600.00	15,786.58	210,274
2023-03-14	16,070.00	16,260.00	15,740.00	15,950.00	15,168.43	197,698
2023-03-13	16,520.00	16,520.00	15,890.00	16,020.00	15,235.00	202,773
2023-03-10	16,700.00	17,000.00	16,360.00	16,520.00	15,710.50	125,950
2023-03-09	16,700.00	17,050.00	16,390.00	16,800.00	15,976.78	202,940
2023-03-08	17,000.00	17,160.00	16,400.00	16,590.00	15,777.07	199,792
2023-03-07	17,380.00	17,690.00	16,780.00	16,890.00	16,062.37	289,944
2023-03-06	17,500.00	17,680.00	17,010.00	17,450.00	16,594.93	229,370
2023-03-03	17,640.00	17,870.00	17,400.00	17,770.00	16,899.25	322,349
2023-03-02	16,520.00	17,950.00	16,520.00	17,560.00	16,699.54	974,899
2023-02-28	16,490.00	16,490.00	16,140.00	16,230.00	15,434.71	153,002
2023-02-27	15,980.00	16,400.00	15,780.00	16,280.00	15,482.26	178,219
2023-02-24	16,640.00	16,810.00	15,930.00	15,990.00	15,206.47	393,472
2023-02-23	15,510.00	16,650.00	15,510.00	16,330.00	15,529.81	759,640
2023-02-22	15,400.00	16,390.00	15,400.00	15,520.00	14,759.50	175,351
2023-02-21	15,600.00	15,770.00	15,330.00	15,640.00	14,873.62	281,415
2023-02-20	15,510.00	15,670.00	15,200.00	15,500.00	14,740.48	94,506
2023-02-17	15,460.00	15,720.00	15,290.00	15,480.00	14,721.46	188,593
2023-02-16	15,670.00	15,870.00	15,550.00	15,670.00	14,902.15	82,187
2023-02-15	15,770.00	16,300.00	15,470.00	15,660.00	14,892.64	201,570
2023-02-14	16,000.00	16,170.00	15,680.00	15,690.00	14,921.17	142,632
2023-02-13	15,300.00	16,190.00	15,220.00	16,030.00	15,244.51	502,669
2023-02-10	15,380.00	15,380.00	15,050.00	15,150.00	14,407.63	165,620
2023-02-09	15,350.00	15,550.00	15,120.00	15,390.00	14,635.87	120,437
2023-02-08	15,420.00	15,610.00	15,320.00	15,350.00	14,597.83	124,269

← NewerPage 15 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.