Tae Kwang Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 21,250.00 | 21,300.00 | 20,800.00 | 21,150.00 | 20,646.41 | 194,789 |
| 2025-04-22 | 20,050.00 | 21,050.00 | 20,050.00 | 21,000.00 | 20,499.98 | 221,975 |
| 2025-04-21 | 21,750.00 | 21,900.00 | 20,200.00 | 20,400.00 | 19,914.27 | 448,076 |
| 2025-04-18 | 22,600.00 | 22,700.00 | 21,400.00 | 21,800.00 | 21,280.93 | 252,933 |
| 2025-04-17 | 21,800.00 | 22,700.00 | 21,750.00 | 22,550.00 | 22,013.08 | 220,830 |
| 2025-04-16 | 23,550.00 | 23,550.00 | 21,450.00 | 21,800.00 | 21,280.93 | 539,354 |
| 2025-04-15 | 23,050.00 | 23,700.00 | 22,650.00 | 23,550.00 | 22,989.27 | 297,647 |
| 2025-04-14 | 23,100.00 | 23,100.00 | 22,300.00 | 22,800.00 | 22,257.12 | 148,987 |
| 2025-04-11 | 22,400.00 | 23,050.00 | 22,100.00 | 22,500.00 | 21,964.27 | 299,305 |
| 2025-04-10 | 21,700.00 | 22,200.00 | 21,250.00 | 22,100.00 | 21,573.79 | 321,169 |
| 2025-04-09 | 21,500.00 | 21,500.00 | 20,250.00 | 20,500.00 | 20,011.89 | 301,167 |
| 2025-04-08 | 20,450.00 | 20,700.00 | 19,820.00 | 20,550.00 | 20,060.70 | 197,248 |
| 2025-04-07 | 19,940.00 | 20,200.00 | 19,520.00 | 19,520.00 | 19,055.22 | 223,053 |
| 2025-04-04 | 21,200.00 | 22,050.00 | 20,650.00 | 21,200.00 | 20,695.22 | 194,018 |
| 2025-04-03 | 21,000.00 | 21,800.00 | 20,900.00 | 21,550.00 | 21,036.89 | 215,180 |
| 2025-04-02 | 21,400.00 | 22,250.00 | 20,700.00 | 21,700.00 | 21,183.31 | 384,636 |
| 2025-04-01 | 21,300.00 | 21,600.00 | 20,600.00 | 20,950.00 | 20,451.17 | 285,163 |
| 2025-03-31 | 19,310.00 | 21,050.00 | 19,310.00 | 20,650.00 | 20,158.32 | 422,042 |
| 2025-03-28 | 19,850.00 | 20,000.00 | 19,020.00 | 19,760.00 | 19,289.51 | 470,034 |
| 2025-03-27 | 21,050.00 | 21,150.00 | 19,800.00 | 19,850.00 | 19,377.36 | 423,906 |
| 2025-03-26 | 20,500.00 | 21,100.00 | 20,150.00 | 21,000.00 | 20,499.98 | 317,238 |
| 2025-03-25 | 21,900.00 | 22,100.00 | 20,350.00 | 20,600.00 | 20,109.51 | 755,943 |
| 2025-03-24 | 22,600.00 | 22,600.00 | 21,700.00 | 22,000.00 | 21,476.17 | 339,790 |
| 2025-03-21 | 21,950.00 | 22,900.00 | 21,650.00 | 22,600.00 | 22,061.89 | 452,337 |
| 2025-03-20 | 24,700.00 | 24,800.00 | 22,300.00 | 22,300.00 | 21,769.03 | 634,268 |
| 2025-03-19 | 25,000.00 | 25,300.00 | 24,250.00 | 24,550.00 | 23,965.46 | 256,148 |
| 2025-03-18 | 24,150.00 | 25,050.00 | 24,000.00 | 24,950.00 | 24,355.93 | 438,446 |
| 2025-03-17 | 24,200.00 | 24,650.00 | 23,550.00 | 24,150.00 | 23,574.98 | 248,910 |
| 2025-03-14 | 23,650.00 | 24,500.00 | 23,650.00 | 24,100.00 | 23,526.17 | 322,685 |
| 2025-03-13 | 24,300.00 | 24,800.00 | 23,250.00 | 23,550.00 | 22,989.27 | 529,677 |
| 2025-03-12 | 24,500.00 | 25,850.00 | 23,950.00 | 24,500.00 | 23,916.65 | 709,159 |
| 2025-03-11 | 23,050.00 | 24,500.00 | 22,750.00 | 24,100.00 | 23,526.17 | 705,346 |
| 2025-03-10 | 24,300.00 | 24,750.00 | 22,800.00 | 24,100.00 | 23,526.17 | 536,837 |
| 2025-03-07 | 23,800.00 | 25,000.00 | 23,350.00 | 24,500.00 | 23,916.65 | 413,465 |
| 2025-03-06 | 25,700.00 | 25,700.00 | 24,050.00 | 24,050.00 | 23,477.36 | 589,984 |
| 2025-03-05 | 25,100.00 | 25,750.00 | 23,950.00 | 25,250.00 | 24,648.79 | 1,392,674 |
| 2025-03-04 | 24,800.00 | 27,000.00 | 24,200.00 | 25,050.00 | 24,453.55 | 2,283,759 |
| 2025-02-28 | 23,050.00 | 24,150.00 | 22,750.00 | 23,800.00 | 23,233.31 | 720,204 |
| 2025-02-27 | 22,950.00 | 25,350.00 | 22,650.00 | 23,450.00 | 22,891.65 | 2,021,809 |
| 2025-02-26 | 22,650.00 | 24,150.00 | 21,650.00 | 22,850.00 | 22,305.93 | 1,379,635 |
| 2025-02-25 | 21,900.00 | 23,500.00 | 21,700.00 | 22,350.00 | 21,817.84 | 783,665 |
| 2025-02-24 | 21,750.00 | 22,250.00 | 21,200.00 | 21,950.00 | 21,427.36 | 346,984 |
| 2025-02-21 | 20,950.00 | 22,000.00 | 20,800.00 | 21,950.00 | 21,427.36 | 300,433 |
| 2025-02-20 | 22,750.00 | 22,800.00 | 21,200.00 | 21,400.00 | 20,890.46 | 647,579 |
| 2025-02-19 | 23,250.00 | 23,450.00 | 22,350.00 | 22,750.00 | 22,208.31 | 410,524 |
| 2025-02-18 | 22,700.00 | 22,950.00 | 22,100.00 | 22,800.00 | 22,257.12 | 313,491 |
| 2025-02-17 | 20,750.00 | 22,900.00 | 20,650.00 | 22,450.00 | 21,915.46 | 795,487 |
| 2025-02-14 | 22,150.00 | 22,150.00 | 20,450.00 | 20,750.00 | 20,255.93 | 513,229 |
| 2025-02-13 | 22,000.00 | 22,350.00 | 21,400.00 | 21,850.00 | 21,329.74 | 344,117 |
| 2025-02-12 | 21,200.00 | 21,900.00 | 21,100.00 | 21,750.00 | 21,232.12 | 379,645 |
| 2025-02-11 | 20,700.00 | 21,250.00 | 20,600.00 | 21,050.00 | 20,548.79 | 385,706 |
| 2025-02-10 | 20,900.00 | 22,150.00 | 20,000.00 | 20,550.00 | 20,060.70 | 647,439 |
| 2025-02-07 | 21,900.00 | 21,900.00 | 20,750.00 | 21,300.00 | 20,792.84 | 503,751 |
| 2025-02-06 | 22,300.00 | 22,850.00 | 21,750.00 | 21,900.00 | 21,378.55 | 412,589 |
| 2025-02-05 | 23,900.00 | 23,950.00 | 22,100.00 | 22,350.00 | 21,817.84 | 521,016 |
| 2025-02-04 | 22,350.00 | 23,800.00 | 22,050.00 | 23,750.00 | 23,184.50 | 524,790 |
| 2025-02-03 | 21,850.00 | 22,800.00 | 21,450.00 | 22,350.00 | 21,817.84 | 474,699 |
| 2025-01-31 | 22,300.00 | 23,100.00 | 22,000.00 | 22,200.00 | 21,671.41 | 299,357 |
| 2025-01-24 | 22,750.00 | 23,250.00 | 22,250.00 | 22,650.00 | 22,110.69 | 404,927 |
| 2025-01-23 | 23,200.00 | 23,600.00 | 22,050.00 | 22,850.00 | 22,305.93 | 638,345 |
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.