TAEYANG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7,000.00 | 7,040.00 | 6,920.00 | 6,990.00 | 6,572.08 | 469 |
| 2024-07-23 | 6,960.00 | 7,030.00 | 6,900.00 | 6,990.00 | 6,572.08 | 850 |
| 2024-07-22 | 7,000.00 | 7,000.00 | 6,890.00 | 6,960.00 | 6,543.87 | 1,173 |
| 2024-07-19 | 7,020.00 | 7,030.00 | 6,940.00 | 7,000.00 | 6,581.48 | 1,907 |
| 2024-07-18 | 7,000.00 | 7,050.00 | 6,960.00 | 6,990.00 | 6,572.08 | 2,482 |
| 2024-07-17 | 6,940.00 | 6,990.00 | 6,920.00 | 6,990.00 | 6,572.08 | 1,940 |
| 2024-07-16 | 7,010.00 | 7,010.00 | 6,920.00 | 6,940.00 | 6,525.07 | 3,043 |
| 2024-07-15 | 7,040.00 | 7,040.00 | 6,960.00 | 7,010.00 | 6,590.89 | 1,853 |
| 2024-07-12 | 7,030.00 | 7,030.00 | 6,940.00 | 7,010.00 | 6,590.89 | 4,046 |
| 2024-07-11 | 7,060.00 | 7,080.00 | 6,990.00 | 7,030.00 | 6,609.69 | 2,334 |
| 2024-07-10 | 7,040.00 | 7,080.00 | 6,980.00 | 7,070.00 | 6,647.30 | 1,315 |
| 2024-07-09 | 7,040.00 | 7,060.00 | 6,970.00 | 7,000.00 | 6,581.48 | 1,380 |
| 2024-07-08 | 6,980.00 | 7,030.00 | 6,960.00 | 7,030.00 | 6,609.69 | 2,751 |
| 2024-07-05 | 7,150.00 | 7,150.00 | 6,960.00 | 7,010.00 | 6,590.89 | 5,698 |
| 2024-07-04 | 7,100.00 | 7,100.00 | 7,000.00 | 7,020.00 | 6,600.29 | 2,352 |
| 2024-07-03 | 7,100.00 | 7,100.00 | 6,970.00 | 7,010.00 | 6,590.89 | 4,478 |
| 2024-07-02 | 7,190.00 | 7,190.00 | 6,950.00 | 7,100.00 | 6,675.50 | 7,875 |
| 2024-07-01 | 7,110.00 | 7,200.00 | 7,020.00 | 7,070.00 | 6,647.30 | 16,149 |
| 2024-06-28 | 7,270.00 | 7,280.00 | 7,220.00 | 7,280.00 | 6,844.74 | 2,008 |
| 2024-06-27 | 7,280.00 | 7,340.00 | 7,220.00 | 7,270.00 | 6,835.34 | 729 |
| 2024-06-26 | 7,250.00 | 7,260.00 | 7,200.00 | 7,250.00 | 6,816.54 | 807 |
| 2024-06-25 | 7,250.00 | 7,270.00 | 7,210.00 | 7,250.00 | 6,816.54 | 1,446 |
| 2024-06-24 | 7,260.00 | 7,260.00 | 7,220.00 | 7,240.00 | 6,807.13 | 5,352 |
| 2024-06-21 | 7,330.00 | 7,340.00 | 7,260.00 | 7,260.00 | 6,825.94 | 2,080 |
| 2024-06-20 | 7,320.00 | 7,380.00 | 7,290.00 | 7,320.00 | 6,882.35 | 322 |
| 2024-06-19 | 7,310.00 | 7,350.00 | 7,270.00 | 7,320.00 | 6,882.35 | 2,634 |
| 2024-06-18 | 7,310.00 | 7,320.00 | 7,280.00 | 7,320.00 | 6,882.35 | 773 |
| 2024-06-17 | 7,330.00 | 7,340.00 | 7,300.00 | 7,320.00 | 6,882.35 | 840 |
| 2024-06-14 | 7,300.00 | 7,340.00 | 7,290.00 | 7,330.00 | 6,891.75 | 519 |
| 2024-06-13 | 7,280.00 | 7,350.00 | 7,280.00 | 7,340.00 | 6,901.16 | 1,605 |
| 2024-06-12 | 7,370.00 | 7,370.00 | 7,280.00 | 7,350.00 | 6,910.56 | 2,305 |
| 2024-06-11 | 7,390.00 | 7,400.00 | 7,350.00 | 7,370.00 | 6,929.36 | 458 |
| 2024-06-10 | 7,300.00 | 7,400.00 | 7,300.00 | 7,390.00 | 6,948.17 | 506 |
| 2024-06-07 | 7,310.00 | 7,350.00 | 7,280.00 | 7,350.00 | 6,910.56 | 6,574 |
| 2024-06-05 | 7,380.00 | 7,400.00 | 7,300.00 | 7,310.00 | 6,872.95 | 2,050 |
| 2024-06-04 | 7,360.00 | 7,380.00 | 7,320.00 | 7,380.00 | 6,938.76 | 1,259 |
| 2024-06-03 | 7,340.00 | 7,360.00 | 7,290.00 | 7,360.00 | 6,919.96 | 6,196 |
| 2024-05-31 | 7,350.00 | 7,390.00 | 7,300.00 | 7,340.00 | 6,901.16 | 744 |
| 2024-05-30 | 7,310.00 | 7,400.00 | 7,300.00 | 7,350.00 | 6,910.56 | 1,852 |
| 2024-05-29 | 7,420.00 | 7,440.00 | 7,300.00 | 7,330.00 | 6,891.75 | 5,836 |
| 2024-05-28 | 7,460.00 | 7,470.00 | 7,390.00 | 7,410.00 | 6,966.97 | 2,496 |
| 2024-05-27 | 7,470.00 | 7,480.00 | 7,420.00 | 7,450.00 | 7,004.58 | 3,355 |
| 2024-05-24 | 7,400.00 | 7,470.00 | 7,350.00 | 7,460.00 | 7,013.98 | 6,133 |
| 2024-05-23 | 7,330.00 | 7,410.00 | 7,290.00 | 7,400.00 | 6,957.57 | 7,508 |
| 2024-05-22 | 7,280.00 | 7,320.00 | 7,280.00 | 7,320.00 | 6,882.35 | 1,922 |
| 2024-05-21 | 7,250.00 | 7,290.00 | 7,250.00 | 7,290.00 | 6,854.14 | 682 |
| 2024-05-20 | 7,300.00 | 7,300.00 | 7,240.00 | 7,250.00 | 6,816.54 | 5,706 |
| 2024-05-17 | 7,330.00 | 7,330.00 | 7,260.00 | 7,300.00 | 6,863.55 | 1,083 |
| 2024-05-16 | 7,290.00 | 7,340.00 | 7,230.00 | 7,320.00 | 6,882.35 | 3,821 |
| 2024-05-14 | 7,230.00 | 7,290.00 | 7,200.00 | 7,280.00 | 6,844.74 | 2,758 |
| 2024-05-13 | 7,230.00 | 7,260.00 | 7,210.00 | 7,220.00 | 6,788.33 | 1,721 |
| 2024-05-10 | 7,260.00 | 7,280.00 | 7,220.00 | 7,240.00 | 6,807.13 | 910 |
| 2024-05-09 | 7,240.00 | 7,290.00 | 7,240.00 | 7,260.00 | 6,825.94 | 612 |
| 2024-05-08 | 7,210.00 | 7,260.00 | 7,210.00 | 7,240.00 | 6,807.13 | 1,387 |
| 2024-05-07 | 7,250.00 | 7,340.00 | 7,220.00 | 7,250.00 | 6,816.54 | 3,110 |
| 2024-05-03 | 7,280.00 | 7,330.00 | 7,210.00 | 7,290.00 | 6,854.14 | 2,013 |
| 2024-05-02 | 7,230.00 | 7,300.00 | 7,210.00 | 7,280.00 | 6,844.74 | 3,345 |
| 2024-04-30 | 7,170.00 | 7,260.00 | 7,170.00 | 7,170.00 | 6,741.32 | 5,256 |
| 2024-04-29 | 7,240.00 | 7,250.00 | 7,180.00 | 7,240.00 | 6,807.13 | 3,627 |
| 2024-04-26 | 7,250.00 | 7,270.00 | 7,190.00 | 7,240.00 | 6,807.13 | 3,981 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 400.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 380.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.