Tae Kwang Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 20,150.00 | 20,650.00 | 19,580.00 | 20,500.00 | 20,011.89 | 217,436 |
| 2025-07-22 | 19,880.00 | 20,200.00 | 19,600.00 | 20,050.00 | 19,572.60 | 246,908 |
| 2025-07-21 | 19,480.00 | 19,920.00 | 19,380.00 | 19,800.00 | 19,328.55 | 144,899 |
| 2025-07-18 | 19,690.00 | 19,690.00 | 19,180.00 | 19,280.00 | 18,820.94 | 165,919 |
| 2025-07-17 | 19,870.00 | 19,890.00 | 19,350.00 | 19,690.00 | 19,221.17 | 126,326 |
| 2025-07-16 | 19,590.00 | 20,050.00 | 19,390.00 | 19,870.00 | 19,396.89 | 195,785 |
| 2025-07-15 | 19,260.00 | 19,640.00 | 19,250.00 | 19,520.00 | 19,055.22 | 175,404 |
| 2025-07-14 | 19,270.00 | 19,450.00 | 18,990.00 | 19,200.00 | 18,742.84 | 134,333 |
| 2025-07-11 | 20,000.00 | 20,100.00 | 19,270.00 | 19,290.00 | 18,830.70 | 177,540 |
| 2025-07-10 | 20,100.00 | 20,350.00 | 19,710.00 | 19,990.00 | 19,514.03 | 197,906 |
| 2025-07-09 | 19,610.00 | 20,450.00 | 19,120.00 | 20,200.00 | 19,719.03 | 275,445 |
| 2025-07-08 | 19,120.00 | 19,500.00 | 19,040.00 | 19,450.00 | 18,986.89 | 111,506 |
| 2025-07-07 | 18,800.00 | 19,450.00 | 18,660.00 | 19,030.00 | 18,576.89 | 120,508 |
| 2025-07-04 | 19,720.00 | 19,860.00 | 18,950.00 | 19,010.00 | 18,557.36 | 193,197 |
| 2025-07-03 | 19,590.00 | 19,880.00 | 19,420.00 | 19,700.00 | 19,230.94 | 198,376 |
| 2025-07-02 | 21,000.00 | 21,000.00 | 19,210.00 | 19,580.00 | 19,113.79 | 565,009 |
| 2025-07-01 | 21,100.00 | 21,250.00 | 20,550.00 | 21,100.00 | 20,597.60 | 190,380 |
| 2025-06-30 | 19,560.00 | 21,550.00 | 19,560.00 | 21,100.00 | 20,597.60 | 542,733 |
| 2025-06-27 | 20,150.00 | 20,300.00 | 19,460.00 | 19,470.00 | 19,006.41 | 114,330 |
| 2025-06-26 | 20,250.00 | 20,350.00 | 19,430.00 | 19,900.00 | 19,426.17 | 251,838 |
| 2025-06-25 | 21,200.00 | 21,300.00 | 20,100.00 | 20,200.00 | 19,719.03 | 375,265 |
| 2025-06-24 | 21,200.00 | 21,350.00 | 20,650.00 | 21,100.00 | 20,597.60 | 250,084 |
| 2025-06-23 | 20,750.00 | 21,150.00 | 20,600.00 | 20,950.00 | 20,451.17 | 187,759 |
| 2025-06-20 | 21,550.00 | 21,600.00 | 21,000.00 | 21,200.00 | 20,695.22 | 243,164 |
| 2025-06-19 | 21,750.00 | 21,750.00 | 20,800.00 | 21,650.00 | 21,134.51 | 185,025 |
| 2025-06-18 | 21,950.00 | 22,600.00 | 21,450.00 | 21,700.00 | 21,183.31 | 292,448 |
| 2025-06-17 | 23,150.00 | 23,250.00 | 21,300.00 | 21,900.00 | 21,378.55 | 321,207 |
| 2025-06-16 | 22,100.00 | 22,900.00 | 21,850.00 | 22,850.00 | 22,305.93 | 240,079 |
| 2025-06-13 | 22,900.00 | 23,350.00 | 21,850.00 | 22,350.00 | 21,817.84 | 715,392 |
| 2025-06-12 | 22,950.00 | 23,650.00 | 22,450.00 | 22,600.00 | 22,061.89 | 744,275 |
| 2025-06-11 | 21,600.00 | 22,000.00 | 21,050.00 | 21,900.00 | 21,378.55 | 374,668 |
| 2025-06-10 | 21,250.00 | 21,450.00 | 20,800.00 | 21,400.00 | 20,890.46 | 439,936 |
| 2025-06-09 | 22,400.00 | 22,400.00 | 20,950.00 | 21,350.00 | 20,841.65 | 554,064 |
| 2025-06-05 | 19,370.00 | 21,900.00 | 19,370.00 | 21,650.00 | 21,134.51 | 1,497,852 |
| 2025-06-04 | 19,020.00 | 19,150.00 | 18,400.00 | 19,050.00 | 18,596.41 | 211,649 |
| 2025-06-02 | 18,510.00 | 19,100.00 | 18,410.00 | 18,880.00 | 18,430.46 | 130,739 |
| 2025-05-30 | 18,520.00 | 18,630.00 | 18,280.00 | 18,620.00 | 18,176.65 | 178,782 |
| 2025-05-29 | 18,820.00 | 18,990.00 | 18,350.00 | 18,530.00 | 18,088.79 | 284,960 |
| 2025-05-28 | 19,900.00 | 19,940.00 | 18,510.00 | 18,700.00 | 18,254.75 | 304,266 |
| 2025-05-27 | 19,500.00 | 19,840.00 | 19,050.00 | 19,730.00 | 19,260.22 | 242,084 |
| 2025-05-26 | 19,250.00 | 19,680.00 | 19,030.00 | 19,460.00 | 18,996.65 | 210,309 |
| 2025-05-23 | 18,250.00 | 19,500.00 | 17,970.00 | 19,250.00 | 18,791.65 | 334,365 |
| 2025-05-22 | 18,890.00 | 18,980.00 | 18,130.00 | 18,210.00 | 17,776.41 | 211,419 |
| 2025-05-21 | 18,440.00 | 19,200.00 | 18,430.00 | 19,000.00 | 18,547.60 | 231,618 |
| 2025-05-20 | 18,210.00 | 18,470.00 | 17,700.00 | 18,400.00 | 17,961.89 | 146,617 |
| 2025-05-19 | 18,690.00 | 18,710.00 | 17,940.00 | 18,110.00 | 17,678.79 | 170,118 |
| 2025-05-16 | 18,470.00 | 18,990.00 | 18,260.00 | 18,690.00 | 18,244.98 | 247,724 |
| 2025-05-15 | 18,800.00 | 18,820.00 | 18,280.00 | 18,480.00 | 18,039.98 | 193,525 |
| 2025-05-14 | 18,250.00 | 18,790.00 | 18,090.00 | 18,670.00 | 18,225.46 | 307,271 |
| 2025-05-13 | 18,000.00 | 18,150.00 | 17,730.00 | 18,150.00 | 17,717.84 | 402,238 |
| 2025-05-12 | 20,050.00 | 20,150.00 | 17,860.00 | 18,000.00 | 17,571.41 | 1,240,424 |
| 2025-05-09 | 21,400.00 | 22,100.00 | 20,400.00 | 20,600.00 | 20,109.51 | 419,866 |
| 2025-05-08 | 21,850.00 | 21,850.00 | 21,100.00 | 21,300.00 | 20,792.84 | 166,597 |
| 2025-05-07 | 21,000.00 | 21,750.00 | 21,000.00 | 21,550.00 | 21,036.89 | 125,456 |
| 2025-05-02 | 21,200.00 | 21,400.00 | 21,000.00 | 21,000.00 | 20,499.98 | 90,711 |
| 2025-04-30 | 21,600.00 | 21,650.00 | 20,700.00 | 21,050.00 | 20,548.79 | 257,552 |
| 2025-04-29 | 20,950.00 | 21,800.00 | 20,250.00 | 21,650.00 | 21,134.51 | 260,311 |
| 2025-04-28 | 21,950.00 | 21,950.00 | 20,650.00 | 20,950.00 | 20,451.17 | 296,583 |
| 2025-04-25 | 21,950.00 | 22,550.00 | 21,600.00 | 21,700.00 | 21,183.31 | 394,463 |
| 2025-04-24 | 21,100.00 | 21,650.00 | 20,900.00 | 21,600.00 | 21,085.70 | 313,639 |
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.