Tae Kwang Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 11,150.00 | 11,250.00 | 10,700.00 | 11,200.00 | 10,441.13 | 120,818 |
| 2021-11-19 | 10,800.00 | 11,200.00 | 10,650.00 | 11,050.00 | 10,301.30 | 102,512 |
| 2021-11-18 | 10,650.00 | 10,950.00 | 10,500.00 | 10,750.00 | 10,021.62 | 65,432 |
| 2021-11-17 | 10,850.00 | 10,850.00 | 10,600.00 | 10,700.00 | 9,975.01 | 54,094 |
| 2021-11-16 | 11,100.00 | 11,100.00 | 10,700.00 | 10,850.00 | 10,114.85 | 86,491 |
| 2021-11-15 | 11,050.00 | 11,200.00 | 11,000.00 | 11,100.00 | 10,347.91 | 48,234 |
| 2021-11-12 | 11,150.00 | 11,250.00 | 11,000.00 | 11,050.00 | 10,301.30 | 59,830 |
| 2021-11-11 | 10,500.00 | 11,050.00 | 10,500.00 | 10,950.00 | 10,208.07 | 129,511 |
| 2021-11-10 | 10,850.00 | 10,900.00 | 10,550.00 | 10,700.00 | 9,975.01 | 119,028 |
| 2021-11-09 | 10,850.00 | 11,100.00 | 10,850.00 | 10,950.00 | 10,208.07 | 61,241 |
| 2021-11-08 | 10,850.00 | 10,950.00 | 10,750.00 | 10,850.00 | 10,114.85 | 81,905 |
| 2021-11-05 | 10,850.00 | 10,950.00 | 10,700.00 | 10,850.00 | 10,114.85 | 75,232 |
| 2021-11-04 | 11,100.00 | 11,200.00 | 10,750.00 | 10,850.00 | 10,114.85 | 139,823 |
| 2021-11-03 | 11,450.00 | 11,450.00 | 11,000.00 | 11,000.00 | 10,254.68 | 126,524 |
| 2021-11-02 | 11,450.00 | 11,550.00 | 11,250.00 | 11,450.00 | 10,674.19 | 116,680 |
| 2021-11-01 | 11,700.00 | 11,800.00 | 11,350.00 | 11,450.00 | 10,674.19 | 143,646 |
| 2021-10-29 | 11,700.00 | 11,900.00 | 11,500.00 | 11,700.00 | 10,907.25 | 92,981 |
| 2021-10-28 | 11,800.00 | 12,150.00 | 11,550.00 | 11,650.00 | 10,860.64 | 131,644 |
| 2021-10-27 | 11,550.00 | 11,950.00 | 11,350.00 | 11,900.00 | 11,093.70 | 280,874 |
| 2021-10-26 | 11,400.00 | 11,650.00 | 11,300.00 | 11,450.00 | 10,674.19 | 115,151 |
| 2021-10-25 | 10,900.00 | 11,500.00 | 10,850.00 | 11,350.00 | 10,580.97 | 142,982 |
| 2021-10-22 | 10,950.00 | 10,950.00 | 10,650.00 | 10,850.00 | 10,114.85 | 134,888 |
| 2021-10-21 | 11,200.00 | 11,200.00 | 10,900.00 | 10,950.00 | 10,208.07 | 109,855 |
| 2021-10-20 | 11,150.00 | 11,300.00 | 11,050.00 | 11,100.00 | 10,347.91 | 92,581 |
| 2021-10-19 | 11,200.00 | 11,300.00 | 11,000.00 | 11,100.00 | 10,347.91 | 145,985 |
| 2021-10-18 | 11,400.00 | 11,400.00 | 11,150.00 | 11,200.00 | 10,441.13 | 139,329 |
| 2021-10-15 | 10,900.00 | 13,000.00 | 10,700.00 | 11,400.00 | 10,627.58 | 1,320,078 |
| 2021-10-14 | 10,500.00 | 10,900.00 | 10,500.00 | 10,750.00 | 10,021.62 | 61,434 |
← NewerPage 21 of 21 · 1,228 trading days
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.