Tae Kwang Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 16,900.00 | 17,650.00 | 16,800.00 | 17,000.00 | 15,998.37 | 475,222 |
| 2022-11-09 | 17,450.00 | 17,650.00 | 16,850.00 | 17,150.00 | 16,139.53 | 191,578 |
| 2022-11-08 | 17,250.00 | 17,800.00 | 17,200.00 | 17,400.00 | 16,374.80 | 233,922 |
| 2022-11-07 | 17,350.00 | 17,600.00 | 16,600.00 | 17,250.00 | 16,233.64 | 395,055 |
| 2022-11-04 | 17,600.00 | 18,500.00 | 17,150.00 | 17,350.00 | 16,327.75 | 794,975 |
| 2022-11-03 | 15,950.00 | 17,550.00 | 15,900.00 | 17,450.00 | 16,421.85 | 452,462 |
| 2022-11-02 | 17,150.00 | 17,250.00 | 16,200.00 | 16,250.00 | 15,292.56 | 245,209 |
| 2022-11-01 | 16,500.00 | 17,250.00 | 16,300.00 | 17,150.00 | 16,139.53 | 493,011 |
| 2022-10-31 | 16,050.00 | 16,650.00 | 15,500.00 | 16,400.00 | 15,433.72 | 335,832 |
| 2022-10-28 | 15,350.00 | 16,200.00 | 15,200.00 | 15,750.00 | 14,822.02 | 495,430 |
| 2022-10-27 | 14,500.00 | 15,500.00 | 14,450.00 | 15,400.00 | 14,492.64 | 416,606 |
| 2022-10-26 | 14,550.00 | 14,750.00 | 14,300.00 | 14,350.00 | 13,504.50 | 222,193 |
| 2022-10-25 | 15,050.00 | 15,150.00 | 14,250.00 | 14,500.00 | 13,645.67 | 389,135 |
| 2022-10-24 | 14,850.00 | 15,150.00 | 14,650.00 | 15,050.00 | 14,163.26 | 234,218 |
| 2022-10-21 | 15,150.00 | 15,300.00 | 14,350.00 | 14,600.00 | 13,739.77 | 289,769 |
| 2022-10-20 | 14,800.00 | 15,450.00 | 14,750.00 | 15,050.00 | 14,163.26 | 448,940 |
| 2022-10-19 | 15,050.00 | 15,100.00 | 14,500.00 | 14,650.00 | 13,786.83 | 409,709 |
| 2022-10-18 | 16,050.00 | 16,100.00 | 14,650.00 | 14,950.00 | 14,069.15 | 575,794 |
| 2022-10-17 | 15,400.00 | 15,800.00 | 15,250.00 | 15,650.00 | 14,727.91 | 287,930 |
| 2022-10-14 | 16,550.00 | 16,550.00 | 14,950.00 | 15,800.00 | 14,869.07 | 886,234 |
| 2022-10-13 | 16,900.00 | 16,900.00 | 15,950.00 | 16,000.00 | 15,057.29 | 257,581 |
| 2022-10-12 | 16,850.00 | 16,900.00 | 16,150.00 | 16,750.00 | 15,763.10 | 183,134 |
| 2022-10-11 | 16,150.00 | 16,900.00 | 16,150.00 | 16,700.00 | 15,716.04 | 300,286 |
| 2022-10-07 | 16,950.00 | 17,550.00 | 16,700.00 | 16,850.00 | 15,857.20 | 321,532 |
| 2022-10-06 | 16,550.00 | 17,550.00 | 16,350.00 | 17,150.00 | 16,139.53 | 367,453 |
| 2022-10-05 | 17,000.00 | 17,000.00 | 16,100.00 | 16,400.00 | 15,433.72 | 275,213 |
| 2022-10-04 | 17,050.00 | 17,100.00 | 16,300.00 | 16,700.00 | 15,716.04 | 387,604 |
| 2022-09-30 | 15,400.00 | 16,900.00 | 15,350.00 | 16,400.00 | 15,433.72 | 763,981 |
| 2022-09-29 | 15,700.00 | 16,400.00 | 15,450.00 | 15,450.00 | 14,539.69 | 736,612 |
| 2022-09-28 | 15,700.00 | 16,000.00 | 14,900.00 | 15,000.00 | 14,116.21 | 540,959 |
| 2022-09-27 | 16,150.00 | 16,150.00 | 15,300.00 | 15,800.00 | 14,869.07 | 439,340 |
| 2022-09-26 | 16,950.00 | 17,000.00 | 15,800.00 | 16,150.00 | 15,198.45 | 497,805 |
| 2022-09-23 | 17,800.00 | 18,100.00 | 17,100.00 | 17,150.00 | 16,139.53 | 302,751 |
| 2022-09-22 | 17,100.00 | 18,100.00 | 16,800.00 | 17,800.00 | 16,751.23 | 403,881 |
| 2022-09-21 | 17,300.00 | 17,800.00 | 16,900.00 | 17,200.00 | 16,186.58 | 276,655 |
| 2022-09-20 | 16,850.00 | 17,450.00 | 16,350.00 | 17,350.00 | 16,327.75 | 418,646 |
| 2022-09-19 | 16,950.00 | 17,150.00 | 16,100.00 | 16,500.00 | 15,527.83 | 611,989 |
| 2022-09-16 | 17,400.00 | 17,750.00 | 16,750.00 | 17,100.00 | 16,092.47 | 428,652 |
| 2022-09-15 | 17,500.00 | 18,100.00 | 17,450.00 | 17,750.00 | 16,704.18 | 450,782 |
| 2022-09-14 | 16,800.00 | 17,500.00 | 16,750.00 | 17,200.00 | 16,186.58 | 464,991 |
| 2022-09-13 | 18,350.00 | 18,400.00 | 16,700.00 | 17,150.00 | 16,139.53 | 973,079 |
| 2022-09-08 | 18,950.00 | 19,000.00 | 18,100.00 | 18,250.00 | 17,174.72 | 307,535 |
| 2022-09-07 | 18,700.00 | 19,000.00 | 18,200.00 | 18,950.00 | 17,833.47 | 312,918 |
| 2022-09-06 | 18,450.00 | 19,300.00 | 18,350.00 | 18,950.00 | 17,833.47 | 399,726 |
| 2022-09-05 | 18,450.00 | 18,800.00 | 18,150.00 | 18,400.00 | 17,315.88 | 257,484 |
| 2022-09-02 | 19,200.00 | 19,250.00 | 18,100.00 | 18,550.00 | 17,457.04 | 365,584 |
| 2022-09-01 | 19,450.00 | 20,200.00 | 19,050.00 | 19,050.00 | 17,927.58 | 524,127 |
| 2022-08-31 | 19,400.00 | 19,700.00 | 18,850.00 | 19,450.00 | 18,304.01 | 387,796 |
| 2022-08-30 | 18,900.00 | 19,700.00 | 18,400.00 | 19,600.00 | 18,445.18 | 1,198,534 |
| 2022-08-29 | 18,000.00 | 18,750.00 | 17,800.00 | 18,200.00 | 17,127.66 | 417,171 |
| 2022-08-26 | 18,650.00 | 18,850.00 | 17,950.00 | 18,500.00 | 17,409.99 | 328,162 |
| 2022-08-25 | 18,950.00 | 18,950.00 | 17,800.00 | 18,650.00 | 17,551.15 | 638,690 |
| 2022-08-24 | 18,650.00 | 19,000.00 | 18,250.00 | 18,950.00 | 17,833.47 | 388,366 |
| 2022-08-23 | 17,800.00 | 18,800.00 | 17,600.00 | 18,650.00 | 17,551.15 | 618,845 |
| 2022-08-22 | 17,950.00 | 18,500.00 | 17,700.00 | 17,900.00 | 16,845.34 | 437,466 |
| 2022-08-19 | 17,750.00 | 18,950.00 | 17,350.00 | 18,000.00 | 16,939.45 | 979,684 |
| 2022-08-18 | 16,250.00 | 18,350.00 | 16,150.00 | 17,700.00 | 16,657.12 | 1,994,302 |
| 2022-08-17 | 16,700.00 | 17,150.00 | 16,100.00 | 16,500.00 | 15,527.83 | 652,832 |
| 2022-08-16 | 16,750.00 | 17,050.00 | 16,300.00 | 16,650.00 | 15,668.99 | 509,969 |
| 2022-08-12 | 16,700.00 | 17,150.00 | 16,400.00 | 16,600.00 | 15,621.93 | 770,568 |
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.