Tae Kwang Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	12,400.00	12,400.00	12,050.00	12,150.00	11,434.13	210,951
2022-05-17	12,150.00	12,500.00	11,850.00	12,450.00	11,716.45	350,652
2022-05-16	12,100.00	12,400.00	11,850.00	12,100.00	11,387.07	381,507
2022-05-13	11,700.00	12,300.00	11,550.00	12,050.00	11,340.02	596,685
2022-05-12	11,300.00	11,950.00	11,150.00	11,400.00	10,728.32	471,170
2022-05-11	11,800.00	11,800.00	11,250.00	11,300.00	10,634.21	309,848
2022-05-10	11,200.00	11,900.00	10,850.00	11,850.00	11,151.80	507,852
2022-05-09	10,750.00	11,550.00	10,650.00	11,450.00	10,775.37	914,545
2022-05-06	10,850.00	11,100.00	10,650.00	10,800.00	10,163.67	153,089
2022-05-04	11,150.00	11,300.00	11,000.00	11,000.00	10,351.88	101,484
2022-05-03	10,800.00	11,200.00	10,800.00	11,150.00	10,493.05	145,049
2022-05-02	10,800.00	10,900.00	10,700.00	10,900.00	10,257.78	64,180
2022-04-29	10,950.00	11,000.00	10,750.00	10,900.00	10,257.78	82,473
2022-04-28	10,900.00	11,100.00	10,800.00	10,850.00	10,210.72	72,690
2022-04-27	10,550.00	10,950.00	10,550.00	10,850.00	10,210.72	117,731
2022-04-26	11,100.00	11,100.00	10,800.00	10,850.00	10,210.72	109,785
2022-04-25	10,850.00	11,250.00	10,850.00	11,000.00	10,351.88	199,729
2022-04-22	11,000.00	11,300.00	10,900.00	11,100.00	10,445.99	88,578
2022-04-21	11,200.00	11,200.00	10,850.00	11,100.00	10,445.99	143,940
2022-04-20	11,050.00	11,300.00	10,900.00	11,050.00	10,398.94	206,414
2022-04-19	11,000.00	11,200.00	10,850.00	11,050.00	10,398.94	253,377
2022-04-18	10,850.00	11,000.00	10,700.00	10,950.00	10,304.83	207,334
2022-04-15	10,600.00	10,850.00	10,450.00	10,700.00	10,069.56	91,524
2022-04-14	10,550.00	10,950.00	10,550.00	10,600.00	9,975.45	183,999
2022-04-13	10,300.00	10,750.00	10,150.00	10,550.00	9,928.40	372,301
2022-04-12	10,050.00	10,300.00	9,920.00	10,200.00	9,599.02	86,597
2022-04-11	9,810.00	10,150.00	9,810.00	10,050.00	9,457.86	89,830
2022-04-08	9,970.00	10,050.00	9,820.00	9,880.00	9,297.87	68,024
2022-04-07	10,000.00	10,100.00	9,840.00	9,910.00	9,326.11	94,875
2022-04-06	10,200.00	10,350.00	10,000.00	10,000.00	9,410.80	135,511
2022-04-05	10,300.00	10,300.00	10,150.00	10,200.00	9,599.02	49,392
2022-04-04	10,250.00	10,300.00	10,150.00	10,250.00	9,646.07	83,870
2022-04-01	10,400.00	10,400.00	10,200.00	10,250.00	9,646.07	64,759
2022-03-31	10,250.00	10,500.00	10,250.00	10,450.00	9,834.29	85,936
2022-03-30	10,300.00	10,300.00	10,150.00	10,250.00	9,646.07	60,458
2022-03-29	10,300.00	10,350.00	10,200.00	10,200.00	9,599.02	64,148
2022-03-28	10,200.00	10,400.00	10,200.00	10,300.00	9,693.13	63,427
2022-03-25	10,350.00	10,450.00	10,200.00	10,300.00	9,693.13	66,086
2022-03-24	10,450.00	10,450.00	10,250.00	10,350.00	9,740.18	87,620
2022-03-23	10,400.00	10,500.00	10,200.00	10,500.00	9,881.34	122,495
2022-03-22	10,200.00	10,350.00	10,200.00	10,350.00	9,740.18	76,587
2022-03-21	10,300.00	10,400.00	10,150.00	10,250.00	9,646.07	91,088
2022-03-18	10,450.00	10,500.00	10,200.00	10,200.00	9,599.02	86,707
2022-03-17	10,450.00	10,550.00	10,300.00	10,350.00	9,740.18	88,455
2022-03-16	10,400.00	10,500.00	10,200.00	10,350.00	9,740.18	65,218
2022-03-15	10,500.00	10,650.00	10,300.00	10,350.00	9,740.18	111,800
2022-03-14	11,000.00	11,100.00	10,600.00	10,600.00	9,975.45	114,764
2022-03-11	10,750.00	11,050.00	10,700.00	11,000.00	10,351.88	95,551
2022-03-10	10,950.00	11,000.00	10,650.00	10,750.00	10,116.61	80,036
2022-03-08	10,700.00	10,950.00	10,600.00	10,800.00	10,163.67	88,288
2022-03-07	10,950.00	11,100.00	10,750.00	10,900.00	10,257.78	97,160
2022-03-04	10,900.00	11,000.00	10,750.00	10,950.00	10,304.83	54,595
2022-03-03	11,000.00	11,100.00	10,750.00	10,850.00	10,210.72	93,039
2022-03-02	10,450.00	11,050.00	10,450.00	10,900.00	10,257.78	148,058
2022-02-28	10,650.00	10,700.00	10,350.00	10,500.00	9,881.34	94,356
2022-02-25	10,400.00	10,700.00	10,250.00	10,350.00	9,740.18	79,198
2022-02-24	10,300.00	10,500.00	10,150.00	10,400.00	9,787.24	93,431
2022-02-23	9,960.00	10,550.00	9,960.00	10,350.00	9,740.18	178,311
2022-02-22	9,950.00	10,050.00	9,880.00	9,940.00	9,354.34	29,378
2022-02-21	10,000.00	10,100.00	9,790.00	10,050.00	9,457.86	27,628

← NewerPage 19 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.