Tae Kwang Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	22,000.00	22,050.00	20,650.00	20,700.00	20,700.00	120,879
2026-07-16	22,700.00	22,900.00	21,750.00	22,550.00	22,550.00	70,626
2026-07-15	21,950.00	22,750.00	21,950.00	22,600.00	22,600.00	83,888
2026-07-14	22,200.00	22,250.00	21,000.00	21,550.00	21,550.00	135,281
2026-07-13	24,050.00	24,700.00	22,400.00	22,600.00	22,600.00	164,747
2026-07-10	23,100.00	24,400.00	22,850.00	23,750.00	23,750.00	100,829
2026-07-09	22,650.00	23,750.00	22,400.00	22,800.00	22,800.00	154,726
2026-07-08	22,850.00	24,400.00	22,650.00	23,200.00	23,200.00	224,979
2026-07-07	23,300.00	23,900.00	22,750.00	23,550.00	23,550.00	184,721
2026-07-06	24,350.00	24,700.00	23,200.00	24,000.00	24,000.00	193,484
2026-07-03	24,950.00	25,150.00	23,700.00	24,350.00	24,350.00	176,308
2026-07-02	26,800.00	26,900.00	24,700.00	24,900.00	24,900.00	189,175
2026-07-01	24,900.00	27,350.00	24,600.00	26,800.00	26,800.00	246,974
2026-06-30	26,850.00	26,900.00	24,450.00	24,650.00	24,650.00	312,716
2026-06-29	23,300.00	28,800.00	23,300.00	26,850.00	26,850.00	227,893
2026-06-26	24,750.00	25,400.00	22,900.00	23,800.00	23,800.00	245,038
2026-06-25	26,500.00	27,000.00	24,850.00	25,000.00	25,000.00	233,927
2026-06-24	26,100.00	28,000.00	25,800.00	26,600.00	26,600.00	162,979
2026-06-23	28,300.00	29,100.00	26,550.00	26,700.00	26,700.00	254,093
2026-06-22	28,500.00	29,600.00	27,750.00	28,650.00	28,650.00	178,308
2026-06-19	30,300.00	30,500.00	28,450.00	29,150.00	29,150.00	196,136
2026-06-18	34,100.00	34,600.00	30,450.00	30,550.00	30,550.00	374,542
2026-06-17	34,000.00	35,300.00	32,650.00	33,900.00	33,900.00	730,461
2026-06-16	30,950.00	32,200.00	30,300.00	31,500.00	31,500.00	244,619
2026-06-15	32,350.00	32,500.00	30,650.00	31,500.00	31,500.00	322,991
2026-06-12	27,600.00	30,500.00	27,500.00	29,600.00	29,600.00	350,560
2026-06-11	27,600.00	27,600.00	25,400.00	26,100.00	26,100.00	441,036
2026-06-10	27,400.00	28,200.00	26,700.00	28,200.00	28,200.00	124,505
2026-06-09	26,400.00	27,800.00	26,400.00	27,350.00	27,350.00	195,575
2026-06-08	26,550.00	27,950.00	26,000.00	26,400.00	26,400.00	139,216
2026-06-05	29,200.00	29,550.00	28,500.00	29,150.00	29,150.00	126,933
2026-06-04	29,800.00	30,800.00	28,900.00	29,450.00	29,450.00	174,489
2026-06-02	29,500.00	30,100.00	28,200.00	29,300.00	29,300.00	366,812
2026-06-01	30,700.00	32,450.00	29,750.00	30,500.00	30,500.00	416,611
2026-05-29	34,150.00	34,150.00	30,600.00	31,500.00	31,500.00	354,081
2026-05-28	35,950.00	35,950.00	33,450.00	34,050.00	34,050.00	169,098
2026-05-27	37,700.00	38,100.00	35,350.00	35,350.00	35,350.00	156,217
2026-05-26	39,200.00	40,250.00	37,050.00	37,800.00	37,800.00	292,180
2026-05-22	37,200.00	39,850.00	36,750.00	38,650.00	38,650.00	370,529
2026-05-21	36,800.00	37,200.00	35,750.00	36,200.00	36,200.00	118,366
2026-05-20	36,550.00	36,550.00	33,200.00	35,500.00	35,500.00	197,294
2026-05-19	35,700.00	37,450.00	35,650.00	36,500.00	36,500.00	307,290
2026-05-18	34,000.00	36,600.00	31,500.00	35,250.00	35,250.00	373,519
2026-05-15	36,850.00	36,850.00	34,300.00	34,750.00	34,750.00	865,811
2026-05-14	36,700.00	37,350.00	35,350.00	35,850.00	35,850.00	296,841
2026-05-13	38,000.00	38,300.00	36,250.00	36,400.00	36,400.00	295,639
2026-05-12	39,650.00	39,800.00	36,050.00	37,350.00	37,350.00	345,113
2026-05-11	40,950.00	40,950.00	37,000.00	37,850.00	37,850.00	695,252
2026-05-08	44,900.00	45,000.00	39,800.00	40,100.00	40,100.00	687,203
2026-05-07	45,600.00	46,700.00	43,700.00	45,250.00	45,250.00	342,526
2026-05-06	48,750.00	48,850.00	44,300.00	44,700.00	44,700.00	387,190
2026-05-04	46,600.00	46,600.00	44,650.00	46,000.00	46,000.00	224,901
2026-04-30	47,550.00	48,300.00	45,500.00	46,050.00	46,050.00	246,559
2026-04-29	46,900.00	48,300.00	45,950.00	47,500.00	47,500.00	241,222
2026-04-28	46,150.00	47,450.00	45,200.00	46,950.00	46,950.00	261,860
2026-04-27	47,400.00	47,650.00	45,150.00	46,600.00	46,600.00	433,564
2026-04-24	44,900.00	51,300.00	43,450.00	47,000.00	47,000.00	1,385,595
2026-04-23	44,950.00	45,200.00	42,900.00	44,050.00	44,050.00	193,164
2026-04-22	44,600.00	45,100.00	43,650.00	44,550.00	44,550.00	184,801
2026-04-21	44,150.00	44,900.00	43,050.00	44,400.00	44,400.00	253,990

← NewerPage 2 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.