Tae Kwang Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	16,700.00	17,150.00	16,400.00	16,600.00	15,621.93	770,568
2022-08-11	16,350.00	17,300.00	16,200.00	16,650.00	15,668.99	1,716,305
2022-08-10	14,100.00	16,800.00	14,100.00	16,350.00	15,386.66	5,441,977
2022-08-09	13,450.00	14,000.00	13,150.00	13,850.00	13,033.96	535,477
2022-08-08	13,200.00	13,700.00	13,050.00	13,400.00	12,610.48	290,996
2022-08-05	12,950.00	13,250.00	12,700.00	13,200.00	12,422.26	203,189
2022-08-04	13,650.00	13,700.00	12,850.00	12,900.00	12,139.94	339,509
2022-08-03	13,800.00	14,000.00	13,450.00	13,600.00	12,798.69	175,654
2022-08-02	13,650.00	14,000.00	13,450.00	13,900.00	13,081.02	248,615
2022-08-01	13,100.00	13,950.00	13,000.00	13,700.00	12,892.80	495,648
2022-07-29	12,700.00	13,100.00	12,600.00	13,050.00	12,281.10	158,389
2022-07-28	12,700.00	12,900.00	12,550.00	12,650.00	11,904.67	132,293
2022-07-27	12,750.00	12,850.00	12,450.00	12,600.00	11,857.61	137,454
2022-07-26	12,650.00	12,950.00	12,650.00	12,850.00	12,092.88	103,380
2022-07-25	12,850.00	12,950.00	12,600.00	12,750.00	11,998.78	73,129
2022-07-22	12,400.00	12,950.00	12,400.00	12,900.00	12,139.94	201,580
2022-07-21	12,400.00	12,600.00	12,250.00	12,500.00	11,763.51	121,675
2022-07-20	12,850.00	12,850.00	12,250.00	12,350.00	11,622.34	97,351
2022-07-19	12,300.00	12,800.00	12,200.00	12,550.00	11,810.56	153,847
2022-07-18	11,750.00	12,400.00	11,750.00	12,350.00	11,622.34	187,177
2022-07-15	11,850.00	12,000.00	11,350.00	11,650.00	10,963.59	200,376
2022-07-14	12,050.00	12,250.00	11,750.00	11,900.00	11,198.86	188,819
2022-07-13	12,450.00	12,550.00	11,950.00	12,100.00	11,387.07	192,782
2022-07-12	12,500.00	12,850.00	12,350.00	12,650.00	11,904.67	112,627
2022-07-11	13,100.00	13,450.00	12,600.00	12,600.00	11,857.61	156,304
2022-07-08	12,500.00	13,200.00	12,500.00	13,050.00	12,281.10	328,465
2022-07-07	12,200.00	12,550.00	11,850.00	12,400.00	11,669.40	295,815
2022-07-06	13,650.00	13,700.00	11,900.00	11,950.00	11,245.91	734,533
2022-07-05	13,100.00	13,850.00	12,700.00	13,800.00	12,986.91	302,193
2022-07-04	13,500.00	13,550.00	12,600.00	13,000.00	12,234.05	364,995
2022-07-01	14,000.00	14,150.00	13,450.00	13,650.00	12,845.75	271,882
2022-06-30	14,000.00	14,200.00	13,700.00	13,700.00	12,892.80	411,341
2022-06-29	12,950.00	14,200.00	12,850.00	13,900.00	13,081.02	941,067
2022-06-28	12,800.00	13,200.00	12,700.00	13,050.00	12,281.10	309,426
2022-06-27	12,250.00	12,700.00	12,250.00	12,700.00	11,951.72	207,271
2022-06-24	12,500.00	12,550.00	12,000.00	12,150.00	11,434.13	202,741
2022-06-23	12,700.00	13,050.00	12,200.00	12,300.00	11,575.29	260,113
2022-06-22	13,100.00	13,250.00	12,450.00	12,500.00	11,763.51	274,035
2022-06-21	12,450.00	13,100.00	12,100.00	13,000.00	12,234.05	287,265
2022-06-20	12,600.00	12,700.00	12,150.00	12,350.00	11,622.34	346,959
2022-06-17	11,850.00	12,600.00	11,700.00	12,300.00	11,575.29	315,877
2022-06-16	12,150.00	12,500.00	11,950.00	12,150.00	11,434.13	146,279
2022-06-15	12,300.00	12,400.00	11,650.00	11,900.00	11,198.86	255,099
2022-06-14	12,050.00	12,500.00	11,900.00	12,350.00	11,622.34	244,097
2022-06-13	12,500.00	12,600.00	12,100.00	12,400.00	11,669.40	230,204
2022-06-10	12,800.00	13,150.00	12,500.00	12,800.00	12,045.83	205,724
2022-06-09	13,000.00	13,150.00	12,750.00	12,950.00	12,186.99	135,185
2022-06-08	13,300.00	13,500.00	13,000.00	13,050.00	12,281.10	191,185
2022-06-07	13,150.00	13,400.00	13,150.00	13,150.00	12,375.21	143,563
2022-06-03	13,200.00	13,450.00	13,000.00	13,150.00	12,375.21	256,192
2022-06-02	12,700.00	13,250.00	12,650.00	13,100.00	12,328.15	452,432
2022-05-31	12,250.00	12,800.00	12,150.00	12,650.00	11,904.67	149,625
2022-05-30	12,550.00	12,550.00	12,100.00	12,250.00	11,528.23	184,026
2022-05-27	12,800.00	12,900.00	12,450.00	12,500.00	11,763.51	349,842
2022-05-26	12,400.00	12,800.00	12,300.00	12,650.00	11,904.67	307,419
2022-05-25	12,000.00	12,500.00	11,900.00	12,250.00	11,528.23	180,727
2022-05-24	11,800.00	12,250.00	11,750.00	12,000.00	11,292.96	187,510
2022-05-23	12,300.00	12,450.00	11,700.00	11,850.00	11,151.80	135,881
2022-05-20	11,700.00	12,300.00	11,700.00	12,200.00	11,481.18	200,922
2022-05-19	11,800.00	12,000.00	11,550.00	11,700.00	11,010.64	197,116

← NewerPage 18 of 21 · 1,228 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.