Tae Kwang Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 12,370.00 | 12,500.00 | 12,200.00 | 12,390.00 | 11,927.19 | 161,816 |
| 2024-10-25 | 12,900.00 | 13,000.00 | 12,370.00 | 12,410.00 | 11,946.44 | 187,185 |
| 2024-10-24 | 12,810.00 | 13,040.00 | 12,620.00 | 12,900.00 | 12,418.14 | 165,425 |
| 2024-10-23 | 12,950.00 | 13,100.00 | 12,900.00 | 12,930.00 | 12,447.02 | 90,777 |
| 2024-10-22 | 13,480.00 | 13,650.00 | 12,880.00 | 12,950.00 | 12,466.27 | 244,220 |
| 2024-10-21 | 13,880.00 | 13,930.00 | 13,440.00 | 13,480.00 | 12,976.47 | 210,293 |
| 2024-10-18 | 14,210.00 | 14,210.00 | 13,750.00 | 13,850.00 | 13,332.65 | 170,803 |
| 2024-10-17 | 13,980.00 | 14,190.00 | 13,670.00 | 14,190.00 | 13,659.95 | 129,639 |
| 2024-10-16 | 14,160.00 | 14,160.00 | 13,800.00 | 13,820.00 | 13,303.77 | 153,593 |
| 2024-10-15 | 13,930.00 | 14,330.00 | 13,860.00 | 14,160.00 | 13,631.07 | 229,839 |
| 2024-10-14 | 13,670.00 | 14,160.00 | 13,620.00 | 13,980.00 | 13,457.80 | 169,753 |
| 2024-10-11 | 14,020.00 | 14,030.00 | 13,580.00 | 13,680.00 | 13,169.00 | 156,650 |
| 2024-10-10 | 13,700.00 | 14,200.00 | 13,620.00 | 13,920.00 | 13,400.04 | 194,746 |
| 2024-10-08 | 13,540.00 | 13,740.00 | 13,500.00 | 13,620.00 | 13,111.25 | 95,169 |
| 2024-10-07 | 13,600.00 | 13,710.00 | 13,190.00 | 13,610.00 | 13,101.62 | 192,783 |
| 2024-10-04 | 13,600.00 | 13,840.00 | 13,440.00 | 13,570.00 | 13,063.11 | 113,702 |
| 2024-10-02 | 13,530.00 | 13,790.00 | 13,330.00 | 13,650.00 | 13,140.12 | 146,283 |
| 2024-09-30 | 14,030.00 | 14,270.00 | 13,570.00 | 13,660.00 | 13,149.75 | 302,847 |
| 2024-09-27 | 14,740.00 | 14,740.00 | 14,010.00 | 14,080.00 | 13,554.06 | 277,308 |
| 2024-09-26 | 14,590.00 | 14,790.00 | 14,470.00 | 14,740.00 | 14,189.41 | 153,045 |
| 2024-09-25 | 14,770.00 | 15,000.00 | 14,540.00 | 14,540.00 | 13,996.88 | 197,391 |
| 2024-09-24 | 14,750.00 | 14,770.00 | 14,350.00 | 14,760.00 | 14,208.66 | 170,529 |
| 2024-09-23 | 14,540.00 | 14,810.00 | 14,430.00 | 14,610.00 | 14,064.27 | 196,318 |
| 2024-09-20 | 14,390.00 | 14,730.00 | 14,200.00 | 14,520.00 | 13,977.63 | 270,697 |
| 2024-09-19 | 14,170.00 | 14,250.00 | 13,910.00 | 14,110.00 | 13,582.94 | 208,377 |
| 2024-09-13 | 13,610.00 | 14,210.00 | 13,570.00 | 14,000.00 | 13,477.05 | 282,618 |
| 2024-09-12 | 13,510.00 | 13,600.00 | 13,300.00 | 13,560.00 | 13,053.49 | 133,295 |
| 2024-09-11 | 13,550.00 | 13,620.00 | 13,030.00 | 13,420.00 | 12,918.72 | 108,860 |
| 2024-09-10 | 13,500.00 | 13,700.00 | 13,280.00 | 13,390.00 | 12,889.84 | 88,259 |
| 2024-09-09 | 12,790.00 | 13,580.00 | 12,740.00 | 13,500.00 | 12,995.73 | 195,861 |
| 2024-09-06 | 12,960.00 | 13,280.00 | 12,670.00 | 12,990.00 | 12,504.78 | 353,994 |
| 2024-09-05 | 14,010.00 | 14,060.00 | 12,800.00 | 13,160.00 | 12,668.43 | 471,036 |
| 2024-09-04 | 13,990.00 | 14,200.00 | 13,700.00 | 13,780.00 | 13,265.27 | 305,155 |
| 2024-09-03 | 14,400.00 | 14,750.00 | 14,260.00 | 14,550.00 | 14,006.51 | 246,117 |
| 2024-09-02 | 14,900.00 | 14,900.00 | 14,200.00 | 14,330.00 | 13,794.72 | 205,444 |
| 2024-08-30 | 13,700.00 | 14,760.00 | 13,700.00 | 14,700.00 | 14,150.90 | 476,218 |
| 2024-08-29 | 13,730.00 | 13,850.00 | 13,420.00 | 13,650.00 | 13,140.12 | 304,641 |
| 2024-08-28 | 13,960.00 | 14,230.00 | 13,760.00 | 13,900.00 | 13,380.79 | 249,317 |
| 2024-08-27 | 13,880.00 | 14,130.00 | 13,800.00 | 14,040.00 | 13,515.56 | 250,704 |
| 2024-08-26 | 14,650.00 | 14,680.00 | 13,850.00 | 13,920.00 | 13,400.04 | 424,139 |
| 2024-08-23 | 14,480.00 | 14,700.00 | 14,230.00 | 14,500.00 | 13,958.37 | 247,329 |
| 2024-08-22 | 15,220.00 | 15,230.00 | 14,330.00 | 14,500.00 | 13,958.37 | 507,264 |
| 2024-08-21 | 15,440.00 | 15,440.00 | 14,890.00 | 15,230.00 | 14,661.11 | 475,646 |
| 2024-08-20 | 14,910.00 | 15,740.00 | 14,910.00 | 15,550.00 | 14,969.15 | 1,044,581 |
| 2024-08-19 | 14,380.00 | 15,040.00 | 14,200.00 | 14,770.00 | 14,218.29 | 664,312 |
| 2024-08-16 | 14,470.00 | 14,490.00 | 14,080.00 | 14,300.00 | 13,765.84 | 442,187 |
| 2024-08-14 | 14,010.00 | 14,360.00 | 13,810.00 | 14,350.00 | 13,813.98 | 604,285 |
| 2024-08-13 | 14,450.00 | 14,500.00 | 13,970.00 | 14,000.00 | 13,477.05 | 700,952 |
| 2024-08-12 | 15,000.00 | 15,050.00 | 14,350.00 | 14,450.00 | 13,910.24 | 1,062,297 |
| 2024-08-09 | 16,320.00 | 17,760.00 | 14,690.00 | 14,870.00 | 14,314.55 | 4,029,624 |
| 2024-08-08 | 15,680.00 | 16,350.00 | 15,500.00 | 16,180.00 | 15,575.62 | 477,861 |
| 2024-08-07 | 16,200.00 | 17,000.00 | 16,010.00 | 16,060.00 | 15,460.10 | 999,003 |
| 2024-08-06 | 15,010.00 | 16,140.00 | 14,770.00 | 15,750.00 | 15,161.68 | 973,106 |
| 2024-08-05 | 16,520.00 | 16,560.00 | 13,690.00 | 14,380.00 | 13,842.86 | 1,239,280 |
| 2024-08-02 | 16,370.00 | 17,170.00 | 16,100.00 | 16,930.00 | 16,297.60 | 684,930 |
| 2024-08-01 | 16,210.00 | 16,950.00 | 16,190.00 | 16,690.00 | 16,066.57 | 605,822 |
| 2024-07-31 | 16,860.00 | 17,480.00 | 16,120.00 | 16,290.00 | 15,681.51 | 1,167,261 |
| 2024-07-30 | 17,110.00 | 17,500.00 | 16,500.00 | 17,000.00 | 16,364.99 | 1,140,434 |
| 2024-07-29 | 17,150.00 | 17,570.00 | 16,640.00 | 16,850.00 | 16,220.59 | 1,684,707 |
| 2024-07-26 | 15,230.00 | 17,920.00 | 15,230.00 | 16,920.00 | 16,287.98 | 5,560,443 |
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.