Tae Kwang Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 15,570.00 | 15,720.00 | 15,380.00 | 15,410.00 | 14,654.89 | 120,431 |
| 2023-02-06 | 15,780.00 | 15,900.00 | 15,500.00 | 15,630.00 | 14,864.11 | 104,411 |
| 2023-02-03 | 15,640.00 | 15,800.00 | 15,510.00 | 15,780.00 | 15,006.76 | 95,557 |
| 2023-02-02 | 15,960.00 | 16,110.00 | 15,610.00 | 15,670.00 | 14,902.15 | 194,446 |
| 2023-02-01 | 16,330.00 | 16,490.00 | 15,930.00 | 15,930.00 | 15,149.41 | 172,306 |
| 2023-01-31 | 15,900.00 | 16,400.00 | 15,640.00 | 16,280.00 | 15,482.26 | 137,615 |
| 2023-01-30 | 16,300.00 | 16,340.00 | 15,810.00 | 15,910.00 | 15,130.39 | 167,590 |
| 2023-01-27 | 15,900.00 | 16,490.00 | 15,650.00 | 16,070.00 | 15,282.55 | 292,800 |
| 2023-01-26 | 14,990.00 | 15,740.00 | 14,950.00 | 15,640.00 | 14,873.62 | 234,724 |
| 2023-01-25 | 15,060.00 | 15,150.00 | 14,730.00 | 14,890.00 | 14,160.37 | 142,446 |
| 2023-01-20 | 15,250.00 | 15,250.00 | 14,650.00 | 14,950.00 | 14,217.43 | 206,167 |
| 2023-01-19 | 15,000.00 | 15,300.00 | 14,850.00 | 15,050.00 | 14,312.53 | 133,418 |
| 2023-01-18 | 15,450.00 | 15,650.00 | 14,850.00 | 15,000.00 | 14,264.98 | 267,173 |
| 2023-01-17 | 15,850.00 | 15,950.00 | 15,300.00 | 15,400.00 | 14,645.38 | 159,283 |
| 2023-01-16 | 16,000.00 | 16,200.00 | 15,700.00 | 15,850.00 | 15,073.33 | 127,884 |
| 2023-01-13 | 16,400.00 | 16,600.00 | 15,950.00 | 16,000.00 | 15,215.98 | 119,019 |
| 2023-01-12 | 15,350.00 | 16,200.00 | 15,350.00 | 16,100.00 | 15,311.08 | 178,530 |
| 2023-01-11 | 15,500.00 | 15,650.00 | 15,250.00 | 15,300.00 | 14,550.28 | 111,627 |
| 2023-01-10 | 15,200.00 | 15,800.00 | 15,200.00 | 15,450.00 | 14,692.93 | 128,980 |
| 2023-01-09 | 15,100.00 | 15,350.00 | 15,000.00 | 15,200.00 | 14,455.18 | 114,599 |
| 2023-01-06 | 14,600.00 | 15,250.00 | 14,600.00 | 15,050.00 | 14,312.53 | 147,457 |
| 2023-01-05 | 15,050.00 | 15,200.00 | 14,500.00 | 14,700.00 | 13,979.68 | 147,331 |
| 2023-01-04 | 15,350.00 | 15,400.00 | 14,550.00 | 15,000.00 | 14,264.98 | 226,714 |
| 2023-01-03 | 16,200.00 | 16,350.00 | 15,300.00 | 15,500.00 | 14,740.48 | 229,514 |
| 2023-01-02 | 16,050.00 | 16,400.00 | 15,800.00 | 16,050.00 | 15,263.53 | 95,404 |
| 2022-12-29 | 16,650.00 | 16,700.00 | 15,950.00 | 16,100.00 | 15,311.08 | 147,861 |
| 2022-12-28 | 16,300.00 | 16,750.00 | 16,200.00 | 16,750.00 | 15,929.23 | 150,288 |
| 2022-12-27 | 15,700.00 | 16,450.00 | 15,650.00 | 16,300.00 | 15,339.61 | 214,556 |
| 2022-12-26 | 15,600.00 | 15,850.00 | 15,300.00 | 15,700.00 | 14,774.96 | 158,974 |
| 2022-12-23 | 15,950.00 | 16,150.00 | 15,600.00 | 15,750.00 | 14,822.02 | 322,701 |
| 2022-12-22 | 16,500.00 | 16,750.00 | 16,300.00 | 16,400.00 | 15,433.72 | 156,834 |
| 2022-12-21 | 16,300.00 | 16,600.00 | 16,100.00 | 16,450.00 | 15,480.77 | 112,263 |
| 2022-12-20 | 16,600.00 | 16,850.00 | 16,150.00 | 16,200.00 | 15,245.50 | 140,065 |
| 2022-12-19 | 16,000.00 | 16,850.00 | 15,900.00 | 16,550.00 | 15,574.88 | 206,598 |
| 2022-12-16 | 16,200.00 | 17,000.00 | 16,100.00 | 16,100.00 | 15,151.39 | 324,422 |
| 2022-12-15 | 15,800.00 | 16,450.00 | 15,750.00 | 16,450.00 | 15,480.77 | 277,974 |
| 2022-12-14 | 16,150.00 | 16,150.00 | 15,450.00 | 15,900.00 | 14,963.18 | 279,070 |
| 2022-12-13 | 15,950.00 | 16,250.00 | 15,750.00 | 15,950.00 | 15,010.23 | 286,042 |
| 2022-12-12 | 16,150.00 | 16,200.00 | 15,600.00 | 15,750.00 | 14,822.02 | 445,478 |
| 2022-12-09 | 17,200.00 | 17,300.00 | 16,050.00 | 16,150.00 | 15,198.45 | 290,590 |
| 2022-12-08 | 17,300.00 | 17,650.00 | 17,100.00 | 17,150.00 | 16,139.53 | 169,098 |
| 2022-12-07 | 17,400.00 | 17,550.00 | 17,100.00 | 17,300.00 | 16,280.69 | 88,922 |
| 2022-12-06 | 16,500.00 | 17,550.00 | 16,400.00 | 17,450.00 | 16,421.85 | 310,145 |
| 2022-12-05 | 16,850.00 | 17,100.00 | 16,450.00 | 16,800.00 | 15,810.15 | 284,317 |
| 2022-12-02 | 17,300.00 | 17,300.00 | 16,400.00 | 17,050.00 | 16,045.42 | 378,639 |
| 2022-12-01 | 17,900.00 | 18,050.00 | 17,200.00 | 17,300.00 | 16,280.69 | 249,930 |
| 2022-11-30 | 17,600.00 | 18,300.00 | 17,500.00 | 17,800.00 | 16,751.23 | 149,327 |
| 2022-11-29 | 17,750.00 | 18,000.00 | 17,600.00 | 17,750.00 | 16,704.18 | 132,898 |
| 2022-11-28 | 18,500.00 | 18,950.00 | 17,700.00 | 17,850.00 | 16,798.29 | 266,905 |
| 2022-11-25 | 18,800.00 | 19,050.00 | 18,300.00 | 18,700.00 | 17,598.20 | 188,326 |
| 2022-11-24 | 19,100.00 | 19,200.00 | 18,650.00 | 19,000.00 | 17,880.53 | 206,085 |
| 2022-11-23 | 18,250.00 | 19,150.00 | 17,950.00 | 18,950.00 | 17,833.47 | 402,921 |
| 2022-11-22 | 17,300.00 | 18,250.00 | 17,300.00 | 18,150.00 | 17,080.61 | 306,304 |
| 2022-11-21 | 17,600.00 | 17,700.00 | 17,150.00 | 17,400.00 | 16,374.80 | 148,580 |
| 2022-11-18 | 17,650.00 | 18,350.00 | 17,550.00 | 17,650.00 | 16,610.07 | 363,058 |
| 2022-11-17 | 18,050.00 | 18,300.00 | 17,600.00 | 17,650.00 | 16,610.07 | 239,000 |
| 2022-11-16 | 17,300.00 | 18,250.00 | 16,900.00 | 18,050.00 | 16,986.50 | 484,305 |
| 2022-11-15 | 17,150.00 | 17,700.00 | 16,900.00 | 17,400.00 | 16,374.80 | 367,556 |
| 2022-11-14 | 17,250.00 | 17,400.00 | 16,800.00 | 17,150.00 | 16,139.53 | 232,943 |
| 2022-11-11 | 17,450.00 | 17,600.00 | 16,200.00 | 17,250.00 | 16,233.64 | 797,492 |
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.