Tae Kwang Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 26,200.00 | 30,200.00 | 26,050.00 | 28,850.00 | 28,524.38 | 1,658,594 |
| 2025-10-22 | 26,800.00 | 26,800.00 | 25,600.00 | 26,500.00 | 26,200.90 | 288,351 |
| 2025-10-21 | 25,800.00 | 26,800.00 | 25,800.00 | 26,450.00 | 26,151.47 | 351,616 |
| 2025-10-20 | 25,800.00 | 26,050.00 | 25,400.00 | 25,750.00 | 25,459.37 | 278,411 |
| 2025-10-17 | 27,700.00 | 27,800.00 | 25,600.00 | 25,700.00 | 25,409.93 | 558,873 |
| 2025-10-16 | 28,450.00 | 28,950.00 | 27,100.00 | 27,300.00 | 26,991.87 | 350,837 |
| 2025-10-15 | 27,150.00 | 28,700.00 | 26,850.00 | 28,450.00 | 28,128.89 | 333,437 |
| 2025-10-14 | 28,600.00 | 28,700.00 | 26,550.00 | 26,750.00 | 26,448.08 | 388,094 |
| 2025-10-13 | 28,000.00 | 29,500.00 | 27,900.00 | 28,550.00 | 28,227.77 | 372,217 |
| 2025-10-10 | 27,050.00 | 29,150.00 | 25,900.00 | 28,650.00 | 28,326.64 | 632,131 |
| 2025-10-02 | 27,850.00 | 27,850.00 | 26,450.00 | 27,400.00 | 27,090.74 | 436,577 |
| 2025-10-01 | 26,250.00 | 28,000.00 | 26,100.00 | 27,850.00 | 27,535.67 | 882,652 |
| 2025-09-30 | 25,850.00 | 25,950.00 | 25,250.00 | 25,800.00 | 25,508.80 | 191,063 |
| 2025-09-29 | 24,700.00 | 26,000.00 | 24,500.00 | 25,800.00 | 25,508.80 | 292,755 |
| 2025-09-26 | 25,200.00 | 25,200.00 | 24,050.00 | 24,550.00 | 24,272.91 | 348,732 |
| 2025-09-25 | 26,350.00 | 26,550.00 | 24,850.00 | 25,200.00 | 24,915.58 | 422,363 |
| 2025-09-24 | 25,850.00 | 27,450.00 | 25,800.00 | 26,100.00 | 25,805.42 | 752,726 |
| 2025-09-23 | 26,100.00 | 26,450.00 | 25,350.00 | 25,600.00 | 25,311.06 | 288,383 |
| 2025-09-22 | 25,700.00 | 26,300.00 | 25,550.00 | 26,150.00 | 25,854.85 | 277,441 |
| 2025-09-19 | 26,300.00 | 26,300.00 | 25,500.00 | 25,700.00 | 25,409.93 | 283,396 |
| 2025-09-18 | 26,650.00 | 27,050.00 | 26,250.00 | 26,500.00 | 26,200.90 | 237,254 |
| 2025-09-17 | 27,850.00 | 27,850.00 | 26,850.00 | 27,050.00 | 26,744.70 | 181,287 |
| 2025-09-16 | 27,050.00 | 27,500.00 | 26,800.00 | 27,150.00 | 26,843.57 | 337,446 |
| 2025-09-15 | 27,250.00 | 27,600.00 | 26,800.00 | 27,000.00 | 26,695.26 | 330,313 |
| 2025-09-12 | 29,600.00 | 29,600.00 | 27,700.00 | 28,150.00 | 27,832.28 | 467,779 |
| 2025-09-11 | 31,950.00 | 32,300.00 | 28,900.00 | 29,400.00 | 29,068.17 | 865,786 |
| 2025-09-10 | 26,850.00 | 29,350.00 | 26,500.00 | 28,600.00 | 28,277.20 | 1,140,999 |
| 2025-09-09 | 28,550.00 | 28,800.00 | 25,800.00 | 26,050.00 | 25,755.98 | 703,414 |
| 2025-09-08 | 27,350.00 | 27,500.00 | 26,600.00 | 27,350.00 | 27,041.31 | 221,260 |
| 2025-09-05 | 27,600.00 | 27,950.00 | 26,450.00 | 27,350.00 | 27,041.31 | 230,822 |
| 2025-09-04 | 26,650.00 | 28,000.00 | 26,400.00 | 27,650.00 | 27,337.92 | 335,907 |
| 2025-09-03 | 27,000.00 | 27,600.00 | 26,450.00 | 26,800.00 | 26,497.52 | 213,483 |
| 2025-09-02 | 26,900.00 | 28,000.00 | 26,350.00 | 27,100.00 | 26,794.13 | 575,406 |
| 2025-09-01 | 25,400.00 | 26,600.00 | 25,300.00 | 26,100.00 | 25,805.42 | 552,795 |
| 2025-08-29 | 25,600.00 | 26,200.00 | 24,900.00 | 25,150.00 | 24,866.14 | 484,535 |
| 2025-08-28 | 24,550.00 | 25,450.00 | 24,250.00 | 24,700.00 | 24,421.22 | 252,223 |
| 2025-08-27 | 24,100.00 | 25,450.00 | 24,100.00 | 24,900.00 | 24,618.96 | 676,551 |
| 2025-08-26 | 23,850.00 | 24,200.00 | 22,600.00 | 23,750.00 | 23,481.94 | 571,943 |
| 2025-08-25 | 22,700.00 | 23,400.00 | 22,350.00 | 23,100.00 | 22,839.28 | 243,233 |
| 2025-08-22 | 22,450.00 | 23,200.00 | 22,250.00 | 22,500.00 | 21,964.27 | 246,259 |
| 2025-08-21 | 22,100.00 | 22,450.00 | 21,850.00 | 22,400.00 | 21,866.65 | 215,071 |
| 2025-08-20 | 22,300.00 | 22,700.00 | 21,650.00 | 22,200.00 | 21,671.41 | 308,631 |
| 2025-08-19 | 23,700.00 | 24,200.00 | 22,950.00 | 23,150.00 | 22,598.79 | 209,805 |
| 2025-08-18 | 23,750.00 | 24,150.00 | 23,350.00 | 23,650.00 | 23,086.88 | 218,710 |
| 2025-08-14 | 24,550.00 | 24,700.00 | 23,900.00 | 24,450.00 | 23,867.84 | 214,321 |
| 2025-08-13 | 24,900.00 | 25,200.00 | 24,150.00 | 24,500.00 | 23,916.65 | 399,454 |
| 2025-08-12 | 22,450.00 | 26,450.00 | 22,400.00 | 25,000.00 | 24,404.74 | 2,780,711 |
| 2025-08-11 | 22,650.00 | 22,650.00 | 22,000.00 | 22,300.00 | 21,769.03 | 207,280 |
| 2025-08-08 | 23,000.00 | 23,050.00 | 21,900.00 | 22,300.00 | 21,769.03 | 224,604 |
| 2025-08-07 | 22,800.00 | 23,200.00 | 22,500.00 | 22,950.00 | 22,403.55 | 260,114 |
| 2025-08-06 | 23,600.00 | 23,800.00 | 22,350.00 | 22,750.00 | 22,208.31 | 377,252 |
| 2025-08-05 | 23,950.00 | 24,300.00 | 23,400.00 | 24,000.00 | 23,428.55 | 412,977 |
| 2025-08-04 | 21,600.00 | 23,500.00 | 21,450.00 | 23,450.00 | 22,891.65 | 485,980 |
| 2025-08-01 | 22,950.00 | 23,050.00 | 21,650.00 | 22,150.00 | 21,622.60 | 439,905 |
| 2025-07-31 | 22,650.00 | 23,200.00 | 21,800.00 | 23,000.00 | 22,452.36 | 794,104 |
| 2025-07-30 | 22,100.00 | 22,450.00 | 21,500.00 | 21,800.00 | 21,280.93 | 506,123 |
| 2025-07-29 | 20,700.00 | 22,150.00 | 20,050.00 | 21,650.00 | 21,134.51 | 1,056,235 |
| 2025-07-28 | 20,400.00 | 20,750.00 | 20,100.00 | 20,100.00 | 19,621.41 | 138,775 |
| 2025-07-25 | 20,700.00 | 20,800.00 | 19,930.00 | 20,100.00 | 19,621.41 | 176,838 |
| 2025-07-24 | 20,650.00 | 21,150.00 | 20,400.00 | 20,900.00 | 20,402.36 | 305,819 |
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.