Tae Kwang Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	45,050.00	45,950.00	43,800.00	44,050.00	44,050.00	271,895
2026-04-17	44,400.00	45,150.00	43,350.00	44,450.00	44,450.00	265,067
2026-04-16	44,950.00	44,950.00	43,000.00	44,150.00	44,150.00	429,705
2026-04-15	45,250.00	46,100.00	43,950.00	45,200.00	45,200.00	385,066
2026-04-14	47,550.00	47,550.00	43,850.00	44,950.00	44,950.00	680,050
2026-04-13	46,250.00	51,100.00	46,100.00	48,500.00	48,500.00	559,311
2026-04-10	44,950.00	47,450.00	44,700.00	46,650.00	46,650.00	600,908
2026-04-09	40,700.00	43,450.00	40,000.00	42,900.00	42,900.00	479,620
2026-04-08	41,700.00	42,200.00	38,450.00	41,000.00	41,000.00	854,881
2026-04-07	44,850.00	45,950.00	40,150.00	40,950.00	40,950.00	509,843
2026-04-06	42,050.00	48,600.00	40,600.00	43,800.00	43,800.00	1,382,254
2026-04-03	39,000.00	42,300.00	38,350.00	41,350.00	41,350.00	931,829
2026-04-02	35,850.00	39,850.00	35,850.00	37,750.00	37,750.00	1,142,438
2026-04-01	36,200.00	36,300.00	33,650.00	35,700.00	35,700.00	507,310
2026-03-31	35,500.00	38,650.00	34,750.00	35,000.00	35,000.00	1,017,205
2026-03-30	32,950.00	35,550.00	32,550.00	34,800.00	34,800.00	380,825
2026-03-27	34,150.00	35,350.00	33,500.00	34,650.00	34,650.00	206,230
2026-03-26	35,900.00	37,750.00	34,250.00	35,000.00	35,000.00	450,447
2026-03-25	35,300.00	35,950.00	33,100.00	35,650.00	35,650.00	495,174
2026-03-24	36,500.00	36,850.00	33,400.00	34,150.00	34,150.00	537,153
2026-03-23	35,050.00	38,450.00	34,050.00	35,850.00	35,850.00	1,130,587
2026-03-20	29,900.00	36,000.00	29,500.00	35,700.00	35,700.00	1,881,470
2026-03-19	28,550.00	29,550.00	28,150.00	28,900.00	28,900.00	280,744
2026-03-18	29,150.00	29,650.00	28,350.00	28,800.00	28,800.00	250,112
2026-03-17	29,050.00	29,900.00	27,800.00	28,850.00	28,850.00	361,282
2026-03-16	30,700.00	30,750.00	28,600.00	28,650.00	28,650.00	517,051
2026-03-13	34,400.00	34,450.00	30,300.00	30,650.00	30,650.00	820,336
2026-03-12	28,350.00	33,500.00	28,250.00	32,200.00	32,200.00	1,522,025
2026-03-11	29,000.00	30,150.00	27,800.00	28,300.00	28,300.00	548,486
2026-03-10	29,400.00	30,450.00	27,300.00	28,100.00	28,100.00	419,880
2026-03-09	25,400.00	29,550.00	24,250.00	29,200.00	29,200.00	1,217,526
2026-03-06	24,850.00	25,850.00	24,200.00	25,700.00	25,700.00	126,704
2026-03-05	25,350.00	25,650.00	24,450.00	25,200.00	25,200.00	310,094
2026-03-04	25,500.00	26,450.00	23,150.00	23,500.00	23,500.00	390,515
2026-03-03	27,650.00	29,200.00	26,900.00	27,000.00	27,000.00	299,015
2026-02-27	28,350.00	28,350.00	27,600.00	28,150.00	28,150.00	140,741
2026-02-26	29,250.00	29,250.00	27,950.00	28,100.00	28,100.00	245,415
2026-02-25	30,100.00	30,100.00	28,750.00	29,000.00	29,000.00	260,171
2026-02-24	29,800.00	29,950.00	28,550.00	29,850.00	29,850.00	335,222
2026-02-23	31,500.00	31,500.00	30,100.00	30,350.00	30,350.00	174,404
2026-02-20	30,850.00	31,550.00	30,300.00	30,850.00	30,850.00	275,162
2026-02-19	29,900.00	31,600.00	29,650.00	31,300.00	31,300.00	412,176
2026-02-13	28,250.00	29,650.00	28,000.00	29,050.00	29,050.00	270,312
2026-02-12	29,300.00	29,700.00	28,600.00	28,950.00	28,950.00	201,461
2026-02-11	29,250.00	30,350.00	28,550.00	29,650.00	29,650.00	331,101
2026-02-10	29,650.00	29,650.00	28,100.00	28,700.00	28,700.00	206,081
2026-02-09	27,800.00	29,300.00	27,550.00	29,300.00	29,300.00	347,615
2026-02-06	26,950.00	26,950.00	25,600.00	26,800.00	26,800.00	225,812
2026-02-05	28,800.00	30,000.00	27,300.00	27,800.00	27,800.00	468,302
2026-02-04	27,000.00	27,900.00	26,500.00	27,850.00	27,850.00	253,964
2026-02-03	26,750.00	26,950.00	25,800.00	26,500.00	26,500.00	239,113
2026-02-02	27,650.00	28,100.00	25,850.00	26,200.00	26,200.00	425,549
2026-01-30	28,700.00	29,350.00	27,550.00	28,500.00	28,500.00	356,193
2026-01-29	26,850.00	29,100.00	26,000.00	28,400.00	28,400.00	458,284
2026-01-28	27,250.00	27,650.00	26,550.00	27,150.00	27,150.00	237,144
2026-01-27	26,600.00	27,350.00	25,700.00	26,750.00	26,750.00	440,912
2026-01-26	25,350.00	25,600.00	25,100.00	25,500.00	25,500.00	149,739
2026-01-23	25,650.00	25,750.00	25,000.00	25,350.00	25,350.00	216,862
2026-01-22	26,400.00	26,400.00	25,000.00	25,200.00	25,200.00	336,814
2026-01-21	27,200.00	27,250.00	25,550.00	26,150.00	26,150.00	258,839

← NewerPage 3 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.