TAEYANG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7,260.00 | 7,270.00 | 7,230.00 | 7,250.00 | 6,816.54 | 437 |
| 2024-04-24 | 7,190.00 | 7,300.00 | 7,170.00 | 7,260.00 | 6,825.94 | 2,684 |
| 2024-04-23 | 7,180.00 | 7,200.00 | 7,120.00 | 7,200.00 | 6,769.53 | 2,279 |
| 2024-04-22 | 7,190.00 | 7,200.00 | 7,140.00 | 7,170.00 | 6,741.32 | 983 |
| 2024-04-19 | 7,210.00 | 7,210.00 | 7,150.00 | 7,190.00 | 6,760.12 | 547 |
| 2024-04-18 | 7,130.00 | 7,190.00 | 7,130.00 | 7,170.00 | 6,741.32 | 1,658 |
| 2024-04-17 | 7,160.00 | 7,170.00 | 7,060.00 | 7,130.00 | 6,703.71 | 5,004 |
| 2024-04-16 | 7,170.00 | 7,170.00 | 7,090.00 | 7,130.00 | 6,703.71 | 7,056 |
| 2024-04-15 | 7,150.00 | 7,200.00 | 7,150.00 | 7,170.00 | 6,741.32 | 961 |
| 2024-04-12 | 7,140.00 | 7,300.00 | 7,140.00 | 7,150.00 | 6,722.52 | 3,224 |
| 2024-04-11 | 7,190.00 | 7,190.00 | 7,120.00 | 7,140.00 | 6,713.11 | 498 |
| 2024-04-09 | 7,180.00 | 7,230.00 | 7,120.00 | 7,180.00 | 6,750.72 | 2,793 |
| 2024-04-08 | 7,230.00 | 7,230.00 | 7,150.00 | 7,180.00 | 6,750.72 | 3,442 |
| 2024-04-05 | 7,260.00 | 7,260.00 | 7,170.00 | 7,230.00 | 6,797.73 | 1,072 |
| 2024-04-04 | 7,250.00 | 7,250.00 | 7,190.00 | 7,230.00 | 6,797.73 | 1,116 |
| 2024-04-03 | 7,220.00 | 7,260.00 | 7,180.00 | 7,250.00 | 6,816.54 | 1,762 |
| 2024-04-02 | 7,300.00 | 7,300.00 | 7,180.00 | 7,180.00 | 6,750.72 | 3,610 |
| 2024-04-01 | 7,300.00 | 7,320.00 | 7,230.00 | 7,310.00 | 6,872.95 | 4,358 |
| 2024-03-29 | 7,300.00 | 7,350.00 | 7,230.00 | 7,300.00 | 6,863.55 | 9,838 |
| 2024-03-28 | 7,330.00 | 7,360.00 | 7,210.00 | 7,300.00 | 6,863.55 | 6,642 |
| 2024-03-27 | 7,280.00 | 7,350.00 | 7,220.00 | 7,350.00 | 6,910.56 | 5,119 |
| 2024-03-26 | 7,260.00 | 7,290.00 | 7,200.00 | 7,270.00 | 6,835.34 | 2,274 |
| 2024-03-25 | 7,220.00 | 7,390.00 | 7,190.00 | 7,270.00 | 6,835.34 | 6,697 |
| 2024-03-22 | 7,210.00 | 7,240.00 | 7,210.00 | 7,240.00 | 6,807.13 | 9,021 |
| 2024-03-21 | 7,160.00 | 7,290.00 | 7,150.00 | 7,210.00 | 6,778.93 | 6,642 |
| 2024-03-20 | 7,220.00 | 7,220.00 | 7,150.00 | 7,150.00 | 6,722.52 | 1,033 |
| 2024-03-19 | 7,230.00 | 7,230.00 | 7,180.00 | 7,220.00 | 6,788.33 | 5,203 |
| 2024-03-18 | 7,200.00 | 7,210.00 | 7,140.00 | 7,210.00 | 6,778.93 | 4,134 |
| 2024-03-15 | 7,150.00 | 7,220.00 | 7,130.00 | 7,210.00 | 6,778.93 | 2,852 |
| 2024-03-14 | 7,100.00 | 7,200.00 | 7,100.00 | 7,150.00 | 6,722.52 | 3,676 |
| 2024-03-13 | 7,120.00 | 7,150.00 | 7,090.00 | 7,090.00 | 6,666.10 | 993 |
| 2024-03-12 | 7,090.00 | 7,120.00 | 7,030.00 | 7,120.00 | 6,694.31 | 657 |
| 2024-03-11 | 7,050.00 | 7,100.00 | 6,970.00 | 7,090.00 | 6,666.10 | 1,348 |
| 2024-03-08 | 7,040.00 | 7,100.00 | 6,990.00 | 7,050.00 | 6,628.49 | 3,517 |
| 2024-03-07 | 7,100.00 | 7,100.00 | 7,010.00 | 7,040.00 | 6,619.09 | 2,891 |
| 2024-03-06 | 7,070.00 | 7,170.00 | 7,070.00 | 7,070.00 | 6,647.30 | 1,060 |
| 2024-03-05 | 7,170.00 | 7,170.00 | 7,070.00 | 7,070.00 | 6,647.30 | 2,879 |
| 2024-03-04 | 7,100.00 | 7,170.00 | 7,100.00 | 7,170.00 | 6,741.32 | 2,804 |
| 2024-02-29 | 7,060.00 | 7,150.00 | 7,010.00 | 7,140.00 | 6,713.11 | 1,618 |
| 2024-02-28 | 7,080.00 | 7,120.00 | 7,000.00 | 7,100.00 | 6,675.50 | 5,683 |
| 2024-02-27 | 7,140.00 | 7,140.00 | 7,030.00 | 7,080.00 | 6,656.70 | 2,480 |
| 2024-02-26 | 7,200.00 | 7,260.00 | 7,080.00 | 7,080.00 | 6,656.70 | 7,537 |
| 2024-02-23 | 7,150.00 | 7,250.00 | 7,150.00 | 7,200.00 | 6,769.53 | 2,635 |
| 2024-02-22 | 7,250.00 | 7,250.00 | 7,150.00 | 7,150.00 | 6,722.52 | 5,058 |
| 2024-02-21 | 7,240.00 | 7,260.00 | 7,150.00 | 7,260.00 | 6,825.94 | 3,307 |
| 2024-02-20 | 7,250.00 | 7,250.00 | 7,170.00 | 7,250.00 | 6,816.54 | 4,126 |
| 2024-02-19 | 7,250.00 | 7,260.00 | 7,170.00 | 7,260.00 | 6,825.94 | 3,889 |
| 2024-02-16 | 7,250.00 | 7,260.00 | 7,170.00 | 7,260.00 | 6,825.94 | 1,959 |
| 2024-02-15 | 7,230.00 | 7,260.00 | 7,100.00 | 7,250.00 | 6,816.54 | 3,944 |
| 2024-02-14 | 7,220.00 | 7,230.00 | 7,100.00 | 7,230.00 | 6,797.73 | 2,089 |
| 2024-02-13 | 7,180.00 | 7,250.00 | 7,160.00 | 7,220.00 | 6,788.33 | 4,771 |
| 2024-02-08 | 7,150.00 | 7,230.00 | 7,150.00 | 7,180.00 | 6,750.72 | 3,860 |
| 2024-02-07 | 7,100.00 | 7,200.00 | 7,090.00 | 7,150.00 | 6,722.52 | 4,062 |
| 2024-02-06 | 7,250.00 | 7,250.00 | 7,100.00 | 7,100.00 | 6,675.50 | 4,349 |
| 2024-02-05 | 7,140.00 | 7,200.00 | 7,120.00 | 7,180.00 | 6,750.72 | 2,606 |
| 2024-02-02 | 7,100.00 | 7,210.00 | 7,100.00 | 7,130.00 | 6,703.71 | 7,723 |
| 2024-02-01 | 7,040.00 | 7,140.00 | 7,010.00 | 7,090.00 | 6,666.10 | 6,073 |
| 2024-01-31 | 7,090.00 | 7,150.00 | 7,030.00 | 7,080.00 | 6,656.70 | 3,313 |
| 2024-01-30 | 7,020.00 | 7,170.00 | 7,020.00 | 7,030.00 | 6,609.69 | 3,531 |
| 2024-01-29 | 7,090.00 | 7,200.00 | 7,010.00 | 7,020.00 | 6,600.29 | 5,409 |
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.