Tae Kwang Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	9,790.00	10,100.00	9,790.00	10,000.00	9,410.80	24,975
2022-02-17	9,930.00	10,200.00	9,330.00	9,950.00	9,363.75	90,574
2022-02-16	9,780.00	9,920.00	9,720.00	9,910.00	9,326.11	44,517
2022-02-15	9,510.00	9,810.00	9,450.00	9,520.00	8,959.09	73,843
2022-02-14	9,640.00	9,840.00	9,510.00	9,600.00	9,034.37	76,992
2022-02-11	10,000.00	10,150.00	9,900.00	9,910.00	9,326.11	85,976
2022-02-10	10,200.00	10,350.00	10,050.00	10,150.00	9,551.97	58,771
2022-02-09	10,150.00	10,350.00	10,100.00	10,200.00	9,599.02	80,515
2022-02-08	10,400.00	10,550.00	10,000.00	10,100.00	9,504.91	181,534
2022-02-07	10,550.00	10,550.00	10,250.00	10,350.00	9,740.18	83,148
2022-02-04	10,250.00	10,500.00	10,200.00	10,450.00	9,834.29	95,055
2022-02-03	10,350.00	10,450.00	10,250.00	10,350.00	9,740.18	82,083
2022-01-28	9,770.00	10,300.00	9,600.00	10,250.00	9,646.07	125,836
2022-01-27	10,100.00	10,200.00	9,750.00	9,800.00	9,222.59	165,234
2022-01-26	10,150.00	10,400.00	10,100.00	10,100.00	9,504.91	93,020
2022-01-25	10,500.00	10,550.00	9,970.00	10,250.00	9,646.07	161,709
2022-01-24	10,550.00	10,600.00	10,250.00	10,350.00	9,740.18	117,745
2022-01-21	10,700.00	10,900.00	10,500.00	10,700.00	10,069.56	114,030
2022-01-20	10,650.00	10,950.00	10,600.00	10,800.00	10,163.67	88,309
2022-01-19	10,900.00	11,150.00	10,550.00	10,750.00	10,116.61	191,938
2022-01-18	11,500.00	11,650.00	11,050.00	11,100.00	10,445.99	117,613
2022-01-17	11,450.00	11,700.00	11,350.00	11,550.00	10,869.48	118,141
2022-01-14	11,650.00	11,850.00	11,450.00	11,500.00	10,822.42	143,863
2022-01-13	11,900.00	12,000.00	11,700.00	11,850.00	11,151.80	161,307
2022-01-12	11,150.00	11,950.00	10,900.00	11,900.00	11,198.86	407,881
2022-01-11	11,350.00	11,350.00	10,950.00	11,100.00	10,445.99	123,384
2022-01-10	11,200.00	11,400.00	11,050.00	11,300.00	10,634.21	119,024
2022-01-07	11,250.00	11,300.00	10,950.00	11,150.00	10,493.05	54,299
2022-01-06	10,800.00	11,450.00	10,800.00	11,100.00	10,445.99	152,592
2022-01-05	11,100.00	11,300.00	10,900.00	11,000.00	10,351.88	81,856
2022-01-04	11,000.00	11,250.00	10,900.00	11,200.00	10,540.10	62,168
2022-01-03	10,850.00	11,050.00	10,750.00	11,050.00	10,398.94	56,022
2021-12-30	10,800.00	10,900.00	10,700.00	10,850.00	10,210.72	34,878
2021-12-29	10,650.00	10,950.00	10,550.00	10,850.00	10,210.72	77,968
2021-12-28	10,550.00	10,650.00	10,450.00	10,650.00	9,928.40	65,857
2021-12-27	10,650.00	10,650.00	10,450.00	10,600.00	9,881.79	77,270
2021-12-24	10,650.00	10,750.00	10,500.00	10,550.00	9,835.17	83,647
2021-12-23	10,650.00	10,650.00	10,500.00	10,500.00	9,788.56	78,074
2021-12-22	10,600.00	10,650.00	10,400.00	10,450.00	9,741.95	73,340
2021-12-21	10,600.00	10,600.00	10,400.00	10,550.00	9,835.17	54,080
2021-12-20	10,850.00	10,950.00	10,500.00	10,600.00	9,881.79	84,688
2021-12-17	10,550.00	10,900.00	10,500.00	10,850.00	10,114.85	103,389
2021-12-16	10,650.00	10,650.00	10,450.00	10,550.00	9,835.17	51,928
2021-12-15	10,450.00	10,700.00	10,400.00	10,550.00	9,835.17	68,852
2021-12-14	10,500.00	10,650.00	10,450.00	10,500.00	9,788.56	57,066
2021-12-13	10,600.00	10,650.00	10,450.00	10,600.00	9,881.79	50,987
2021-12-10	10,600.00	10,850.00	10,500.00	10,600.00	9,881.79	43,894
2021-12-09	10,650.00	10,800.00	10,600.00	10,650.00	9,928.40	25,012
2021-12-08	10,850.00	10,850.00	10,550.00	10,700.00	9,975.01	39,895
2021-12-07	10,850.00	10,900.00	10,550.00	10,650.00	9,928.40	79,607
2021-12-06	10,500.00	10,800.00	10,500.00	10,800.00	10,068.23	34,875
2021-12-03	10,550.00	10,800.00	10,550.00	10,700.00	9,975.01	72,416
2021-12-02	10,300.00	10,700.00	10,300.00	10,550.00	9,835.17	57,571
2021-12-01	10,000.00	10,600.00	10,000.00	10,600.00	9,881.79	110,293
2021-11-30	10,650.00	10,750.00	9,960.00	10,150.00	9,462.28	135,807
2021-11-29	10,450.00	10,700.00	10,250.00	10,600.00	9,881.79	142,194
2021-11-26	11,150.00	11,250.00	10,750.00	10,900.00	10,161.46	93,101
2021-11-25	11,350.00	11,400.00	11,100.00	11,250.00	10,487.74	28,735
2021-11-24	11,100.00	11,450.00	11,050.00	11,250.00	10,487.74	99,462
2021-11-23	11,050.00	11,400.00	11,050.00	11,200.00	10,441.13	78,624

← NewerPage 20 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.