Tae Kwang Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 23,400.00 | 24,250.00 | 23,150.00 | 23,500.00 | 22,940.46 | 728,384 |
| 2025-01-21 | 21,400.00 | 23,800.00 | 21,200.00 | 23,400.00 | 22,842.84 | 2,107,502 |
| 2025-01-20 | 21,650.00 | 22,150.00 | 20,650.00 | 21,150.00 | 20,646.41 | 521,614 |
| 2025-01-17 | 21,100.00 | 22,700.00 | 20,650.00 | 21,300.00 | 20,792.84 | 605,675 |
| 2025-01-16 | 20,900.00 | 21,450.00 | 20,350.00 | 21,300.00 | 20,792.84 | 387,260 |
| 2025-01-15 | 20,200.00 | 21,200.00 | 20,150.00 | 21,100.00 | 20,597.60 | 513,462 |
| 2025-01-14 | 20,250.00 | 21,800.00 | 19,990.00 | 20,400.00 | 19,914.27 | 756,820 |
| 2025-01-13 | 19,690.00 | 20,900.00 | 19,400.00 | 20,350.00 | 19,865.46 | 950,880 |
| 2025-01-10 | 18,240.00 | 19,950.00 | 17,990.00 | 19,680.00 | 19,211.41 | 1,238,400 |
| 2025-01-09 | 18,120.00 | 18,220.00 | 17,680.00 | 18,210.00 | 17,776.41 | 228,983 |
| 2025-01-08 | 18,200.00 | 18,470.00 | 17,890.00 | 18,060.00 | 17,629.98 | 263,559 |
| 2025-01-07 | 17,720.00 | 18,570.00 | 17,610.00 | 18,130.00 | 17,698.32 | 670,706 |
| 2025-01-06 | 17,590.00 | 17,810.00 | 17,100.00 | 17,700.00 | 17,278.56 | 362,975 |
| 2025-01-03 | 18,650.00 | 18,700.00 | 17,540.00 | 17,620.00 | 17,200.46 | 589,787 |
| 2025-01-02 | 17,820.00 | 19,170.00 | 17,740.00 | 18,530.00 | 18,088.79 | 708,580 |
| 2024-12-30 | 17,370.00 | 17,920.00 | 17,300.00 | 17,660.00 | 17,239.51 | 199,177 |
| 2024-12-27 | 17,940.00 | 17,940.00 | 17,330.00 | 17,560.00 | 17,141.89 | 365,916 |
| 2024-12-26 | 18,240.00 | 18,420.00 | 17,860.00 | 18,020.00 | 17,346.89 | 483,104 |
| 2024-12-24 | 18,280.00 | 18,650.00 | 17,890.00 | 17,890.00 | 17,221.75 | 546,909 |
| 2024-12-23 | 18,130.00 | 18,530.00 | 17,800.00 | 18,160.00 | 17,481.66 | 706,042 |
| 2024-12-20 | 18,200.00 | 18,250.00 | 17,750.00 | 17,880.00 | 17,212.12 | 714,900 |
| 2024-12-19 | 15,900.00 | 18,400.00 | 15,830.00 | 18,210.00 | 17,529.79 | 3,420,209 |
| 2024-12-18 | 16,360.00 | 17,320.00 | 16,250.00 | 16,380.00 | 15,768.15 | 356,051 |
| 2024-12-17 | 16,510.00 | 17,110.00 | 16,290.00 | 16,420.00 | 15,806.66 | 347,449 |
| 2024-12-16 | 16,590.00 | 16,720.00 | 16,280.00 | 16,500.00 | 15,883.67 | 176,111 |
| 2024-12-13 | 16,060.00 | 16,940.00 | 15,800.00 | 16,500.00 | 15,883.67 | 556,996 |
| 2024-12-12 | 16,130.00 | 16,550.00 | 15,690.00 | 16,250.00 | 15,643.01 | 272,021 |
| 2024-12-11 | 14,880.00 | 16,170.00 | 14,710.00 | 16,120.00 | 15,517.86 | 501,831 |
| 2024-12-10 | 14,620.00 | 15,360.00 | 14,620.00 | 14,830.00 | 14,276.05 | 468,383 |
| 2024-12-09 | 15,060.00 | 15,490.00 | 14,590.00 | 14,620.00 | 14,073.89 | 396,839 |
| 2024-12-06 | 15,720.00 | 15,850.00 | 14,620.00 | 15,600.00 | 15,017.29 | 467,865 |
| 2024-12-05 | 16,350.00 | 16,390.00 | 15,750.00 | 15,860.00 | 15,267.57 | 367,276 |
| 2024-12-04 | 16,190.00 | 16,580.00 | 15,570.00 | 16,070.00 | 15,469.73 | 803,884 |
| 2024-12-03 | 16,500.00 | 17,080.00 | 16,350.00 | 16,820.00 | 16,191.71 | 567,384 |
| 2024-12-02 | 16,950.00 | 17,600.00 | 16,230.00 | 16,660.00 | 16,037.69 | 500,757 |
| 2024-11-29 | 16,810.00 | 17,180.00 | 16,700.00 | 17,120.00 | 16,480.51 | 289,598 |
| 2024-11-28 | 17,010.00 | 17,640.00 | 16,810.00 | 16,830.00 | 16,201.34 | 526,665 |
| 2024-11-27 | 16,550.00 | 17,490.00 | 16,390.00 | 17,060.00 | 16,422.75 | 809,653 |
| 2024-11-26 | 16,970.00 | 17,010.00 | 16,130.00 | 16,640.00 | 16,018.44 | 547,184 |
| 2024-11-25 | 16,340.00 | 17,450.00 | 16,140.00 | 16,500.00 | 15,883.67 | 1,514,298 |
| 2024-11-22 | 14,800.00 | 16,430.00 | 14,740.00 | 16,090.00 | 15,488.98 | 1,622,200 |
| 2024-11-21 | 15,030.00 | 15,030.00 | 14,410.00 | 14,790.00 | 14,237.54 | 359,195 |
| 2024-11-20 | 14,500.00 | 15,110.00 | 14,300.00 | 14,950.00 | 14,391.56 | 637,469 |
| 2024-11-19 | 13,740.00 | 14,520.00 | 13,640.00 | 14,280.00 | 13,746.59 | 522,641 |
| 2024-11-18 | 12,910.00 | 13,870.00 | 12,910.00 | 13,770.00 | 13,255.64 | 369,193 |
| 2024-11-15 | 13,050.00 | 13,210.00 | 12,620.00 | 12,900.00 | 12,418.14 | 295,417 |
| 2024-11-14 | 13,650.00 | 13,730.00 | 12,900.00 | 13,200.00 | 12,706.93 | 460,688 |
| 2024-11-13 | 14,150.00 | 14,260.00 | 13,410.00 | 13,560.00 | 13,053.49 | 246,142 |
| 2024-11-12 | 14,370.00 | 14,760.00 | 13,860.00 | 14,030.00 | 13,505.93 | 487,983 |
| 2024-11-11 | 14,120.00 | 14,650.00 | 13,930.00 | 14,430.00 | 13,890.99 | 776,313 |
| 2024-11-08 | 14,150.00 | 14,350.00 | 13,810.00 | 13,960.00 | 13,438.54 | 499,229 |
| 2024-11-07 | 13,750.00 | 14,600.00 | 13,680.00 | 14,110.00 | 13,582.94 | 1,100,611 |
| 2024-11-06 | 12,760.00 | 13,360.00 | 12,470.00 | 13,340.00 | 12,841.70 | 304,596 |
| 2024-11-05 | 12,410.00 | 12,870.00 | 12,410.00 | 12,730.00 | 12,254.49 | 135,696 |
| 2024-11-04 | 12,330.00 | 12,590.00 | 12,200.00 | 12,540.00 | 12,071.59 | 124,082 |
| 2024-11-01 | 12,300.00 | 12,440.00 | 12,130.00 | 12,330.00 | 11,869.43 | 176,514 |
| 2024-10-31 | 12,220.00 | 12,420.00 | 11,880.00 | 12,340.00 | 11,879.06 | 177,807 |
| 2024-10-30 | 12,440.00 | 12,490.00 | 12,300.00 | 12,300.00 | 11,840.55 | 87,100 |
| 2024-10-29 | 12,440.00 | 12,500.00 | 12,260.00 | 12,440.00 | 11,975.32 | 130,499 |
| 2024-10-28 | 12,370.00 | 12,500.00 | 12,200.00 | 12,390.00 | 11,927.19 | 161,816 |
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.