Tae Kwang Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 26,600.00 | 27,700.00 | 25,700.00 | 26,850.00 | 26,850.00 | 313,660 |
| 2026-01-19 | 27,550.00 | 27,800.00 | 26,700.00 | 26,950.00 | 26,950.00 | 216,696 |
| 2026-01-16 | 26,900.00 | 27,850.00 | 26,050.00 | 27,350.00 | 27,350.00 | 231,647 |
| 2026-01-15 | 27,700.00 | 28,050.00 | 26,450.00 | 27,150.00 | 27,150.00 | 425,016 |
| 2026-01-14 | 27,950.00 | 28,700.00 | 27,400.00 | 27,800.00 | 27,800.00 | 445,405 |
| 2026-01-13 | 27,350.00 | 28,650.00 | 26,850.00 | 27,950.00 | 27,950.00 | 1,331,640 |
| 2026-01-12 | 23,000.00 | 27,850.00 | 22,500.00 | 26,100.00 | 26,100.00 | 1,835,054 |
| 2026-01-09 | 21,800.00 | 23,100.00 | 21,600.00 | 22,800.00 | 22,800.00 | 260,705 |
| 2026-01-08 | 21,700.00 | 22,550.00 | 21,600.00 | 21,750.00 | 21,750.00 | 170,202 |
| 2026-01-07 | 21,850.00 | 22,100.00 | 21,350.00 | 21,700.00 | 21,700.00 | 100,784 |
| 2026-01-06 | 22,100.00 | 22,100.00 | 21,300.00 | 21,900.00 | 21,900.00 | 169,650 |
| 2026-01-05 | 21,000.00 | 21,850.00 | 21,000.00 | 21,850.00 | 21,850.00 | 162,903 |
| 2026-01-02 | 21,550.00 | 21,650.00 | 20,750.00 | 20,950.00 | 20,950.00 | 297,015 |
| 2025-12-30 | 21,850.00 | 21,950.00 | 21,500.00 | 21,700.00 | 21,700.00 | 66,666 |
| 2025-12-29 | 22,100.00 | 22,250.00 | 21,650.00 | 21,850.00 | 21,850.00 | 113,976 |
| 2025-12-26 | 22,750.00 | 22,750.00 | 22,100.00 | 22,150.00 | 21,900.00 | 107,645 |
| 2025-12-24 | 23,350.00 | 23,350.00 | 22,600.00 | 22,750.00 | 22,493.23 | 83,457 |
| 2025-12-23 | 23,200.00 | 23,450.00 | 22,600.00 | 23,150.00 | 22,888.71 | 176,090 |
| 2025-12-22 | 24,200.00 | 24,350.00 | 22,550.00 | 22,900.00 | 22,641.54 | 468,424 |
| 2025-12-19 | 23,250.00 | 24,400.00 | 23,000.00 | 24,150.00 | 23,877.43 | 244,160 |
| 2025-12-18 | 23,150.00 | 23,400.00 | 22,750.00 | 23,150.00 | 22,888.71 | 89,269 |
| 2025-12-17 | 24,050.00 | 24,150.00 | 23,350.00 | 23,500.00 | 23,234.76 | 118,857 |
| 2025-12-16 | 24,150.00 | 24,450.00 | 23,900.00 | 24,000.00 | 23,729.12 | 138,130 |
| 2025-12-15 | 24,350.00 | 24,350.00 | 24,000.00 | 24,150.00 | 23,877.43 | 124,096 |
| 2025-12-12 | 24,150.00 | 24,850.00 | 24,100.00 | 24,600.00 | 24,322.35 | 105,962 |
| 2025-12-11 | 24,200.00 | 24,400.00 | 24,000.00 | 24,100.00 | 23,827.99 | 92,263 |
| 2025-12-10 | 24,400.00 | 25,000.00 | 23,750.00 | 24,100.00 | 23,827.99 | 171,038 |
| 2025-12-09 | 24,500.00 | 25,650.00 | 24,100.00 | 24,350.00 | 24,075.17 | 253,106 |
| 2025-12-08 | 24,100.00 | 24,700.00 | 23,900.00 | 24,500.00 | 24,223.48 | 242,442 |
| 2025-12-05 | 23,400.00 | 23,950.00 | 23,100.00 | 23,850.00 | 23,580.81 | 205,393 |
| 2025-12-04 | 23,400.00 | 23,650.00 | 22,850.00 | 23,400.00 | 23,135.89 | 109,779 |
| 2025-12-03 | 23,250.00 | 23,650.00 | 23,050.00 | 23,350.00 | 23,086.46 | 128,666 |
| 2025-12-02 | 22,450.00 | 23,300.00 | 22,400.00 | 23,250.00 | 22,987.58 | 166,952 |
| 2025-12-01 | 22,850.00 | 23,100.00 | 22,250.00 | 22,450.00 | 22,196.61 | 116,380 |
| 2025-11-28 | 22,850.00 | 23,200.00 | 22,350.00 | 22,800.00 | 22,542.66 | 184,828 |
| 2025-11-27 | 23,150.00 | 23,250.00 | 22,600.00 | 22,800.00 | 22,542.66 | 80,437 |
| 2025-11-26 | 22,400.00 | 23,200.00 | 22,000.00 | 23,100.00 | 22,839.28 | 240,867 |
| 2025-11-25 | 22,450.00 | 22,750.00 | 21,900.00 | 22,200.00 | 21,949.44 | 254,921 |
| 2025-11-24 | 22,350.00 | 22,600.00 | 21,650.00 | 22,300.00 | 22,048.31 | 169,114 |
| 2025-11-21 | 22,400.00 | 22,650.00 | 21,950.00 | 22,200.00 | 21,949.44 | 178,131 |
| 2025-11-20 | 22,800.00 | 23,350.00 | 22,450.00 | 23,150.00 | 22,888.71 | 329,804 |
| 2025-11-19 | 23,000.00 | 23,300.00 | 22,100.00 | 22,650.00 | 22,394.36 | 254,117 |
| 2025-11-18 | 23,700.00 | 23,900.00 | 22,850.00 | 23,100.00 | 22,839.28 | 237,712 |
| 2025-11-17 | 24,650.00 | 24,900.00 | 23,600.00 | 23,900.00 | 23,630.25 | 223,133 |
| 2025-11-14 | 24,800.00 | 26,050.00 | 24,250.00 | 24,550.00 | 24,272.91 | 305,590 |
| 2025-11-13 | 24,850.00 | 25,300.00 | 24,450.00 | 24,850.00 | 24,569.53 | 206,335 |
| 2025-11-12 | 25,750.00 | 25,800.00 | 24,450.00 | 24,850.00 | 24,569.53 | 189,347 |
| 2025-11-11 | 25,200.00 | 25,850.00 | 24,950.00 | 25,500.00 | 25,212.19 | 194,179 |
| 2025-11-10 | 24,400.00 | 25,650.00 | 23,750.00 | 25,100.00 | 24,816.70 | 371,342 |
| 2025-11-07 | 24,000.00 | 25,100.00 | 23,650.00 | 24,200.00 | 23,926.86 | 281,578 |
| 2025-11-06 | 26,200.00 | 26,650.00 | 24,400.00 | 24,450.00 | 24,174.04 | 461,285 |
| 2025-11-05 | 26,950.00 | 26,950.00 | 25,100.00 | 25,750.00 | 25,459.37 | 376,884 |
| 2025-11-04 | 28,950.00 | 29,000.00 | 27,100.00 | 27,100.00 | 26,794.13 | 374,972 |
| 2025-11-03 | 28,250.00 | 30,000.00 | 28,050.00 | 29,000.00 | 28,672.69 | 672,882 |
| 2025-10-31 | 27,150.00 | 28,900.00 | 27,000.00 | 28,250.00 | 27,931.15 | 692,489 |
| 2025-10-30 | 27,850.00 | 28,200.00 | 26,550.00 | 26,900.00 | 26,596.39 | 376,845 |
| 2025-10-29 | 27,500.00 | 27,850.00 | 26,900.00 | 27,250.00 | 26,942.44 | 304,629 |
| 2025-10-28 | 28,400.00 | 28,400.00 | 27,350.00 | 27,400.00 | 27,090.74 | 265,339 |
| 2025-10-27 | 28,150.00 | 28,800.00 | 27,900.00 | 28,350.00 | 28,030.02 | 426,723 |
| 2025-10-24 | 28,850.00 | 28,950.00 | 27,600.00 | 27,800.00 | 27,486.23 | 537,145 |
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.