TAEYANG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 7,120.00 | 7,130.00 | 7,040.00 | 7,070.00 | 6,647.30 | 1,658 |
| 2024-01-25 | 7,090.00 | 7,100.00 | 7,060.00 | 7,100.00 | 6,675.50 | 1,301 |
| 2024-01-24 | 7,080.00 | 7,120.00 | 7,060.00 | 7,100.00 | 6,675.50 | 1,651 |
| 2024-01-23 | 7,090.00 | 7,130.00 | 7,060.00 | 7,080.00 | 6,656.70 | 3,046 |
| 2024-01-22 | 7,040.00 | 7,110.00 | 7,020.00 | 7,070.00 | 6,647.30 | 2,587 |
| 2024-01-19 | 7,050.00 | 7,100.00 | 7,030.00 | 7,070.00 | 6,647.30 | 1,500 |
| 2024-01-18 | 7,030.00 | 7,120.00 | 7,030.00 | 7,040.00 | 6,619.09 | 4,281 |
| 2024-01-17 | 7,060.00 | 7,120.00 | 7,020.00 | 7,030.00 | 6,609.69 | 2,661 |
| 2024-01-16 | 7,050.00 | 7,130.00 | 7,030.00 | 7,070.00 | 6,647.30 | 1,644 |
| 2024-01-15 | 7,030.00 | 7,050.00 | 6,980.00 | 7,050.00 | 6,628.49 | 1,791 |
| 2024-01-12 | 7,060.00 | 7,080.00 | 7,020.00 | 7,030.00 | 6,609.69 | 1,470 |
| 2024-01-11 | 7,050.00 | 7,070.00 | 7,000.00 | 7,060.00 | 6,637.90 | 1,631 |
| 2024-01-10 | 7,100.00 | 7,100.00 | 7,010.00 | 7,090.00 | 6,666.10 | 2,219 |
| 2024-01-09 | 7,120.00 | 7,160.00 | 7,060.00 | 7,090.00 | 6,666.10 | 1,989 |
| 2024-01-08 | 7,120.00 | 7,210.00 | 7,040.00 | 7,120.00 | 6,694.31 | 4,536 |
| 2024-01-05 | 7,010.00 | 7,150.00 | 7,010.00 | 7,120.00 | 6,694.31 | 4,733 |
| 2024-01-04 | 7,330.00 | 7,350.00 | 6,800.00 | 7,000.00 | 6,581.48 | 43,898 |
| 2024-01-03 | 7,470.00 | 7,470.00 | 7,330.00 | 7,330.00 | 6,891.75 | 2,718 |
| 2024-01-02 | 7,590.00 | 7,590.00 | 7,370.00 | 7,470.00 | 7,023.38 | 5,014 |
| 2023-12-28 | 7,230.00 | 7,650.00 | 7,220.00 | 7,620.00 | 7,164.41 | 35,418 |
| 2023-12-27 | 7,120.00 | 7,280.00 | 7,120.00 | 7,280.00 | 6,844.74 | 6,279 |
| 2023-12-26 | 7,280.00 | 7,330.00 | 7,240.00 | 7,280.00 | 6,487.46 | 6,306 |
| 2023-12-22 | 7,220.00 | 7,300.00 | 7,200.00 | 7,270.00 | 6,478.55 | 4,177 |
| 2023-12-21 | 7,200.00 | 7,270.00 | 7,200.00 | 7,270.00 | 6,478.55 | 4,150 |
| 2023-12-20 | 7,280.00 | 7,300.00 | 7,260.00 | 7,280.00 | 6,487.46 | 1,253 |
| 2023-12-19 | 7,220.00 | 7,290.00 | 7,220.00 | 7,260.00 | 6,469.64 | 1,587 |
| 2023-12-18 | 7,270.00 | 7,320.00 | 7,230.00 | 7,290.00 | 6,496.37 | 5,142 |
| 2023-12-15 | 7,200.00 | 7,230.00 | 7,160.00 | 7,220.00 | 6,433.99 | 1,247 |
| 2023-12-14 | 7,200.00 | 7,230.00 | 7,160.00 | 7,180.00 | 6,398.35 | 1,819 |
| 2023-12-13 | 7,260.00 | 7,260.00 | 7,180.00 | 7,190.00 | 6,407.26 | 1,683 |
| 2023-12-12 | 7,170.00 | 7,270.00 | 7,170.00 | 7,260.00 | 6,469.64 | 3,637 |
| 2023-12-11 | 7,140.00 | 7,250.00 | 7,140.00 | 7,240.00 | 6,451.82 | 2,387 |
| 2023-12-08 | 7,130.00 | 7,170.00 | 7,100.00 | 7,160.00 | 6,380.53 | 3,180 |
| 2023-12-07 | 7,180.00 | 7,190.00 | 7,100.00 | 7,120.00 | 6,344.88 | 3,952 |
| 2023-12-06 | 7,150.00 | 7,210.00 | 7,130.00 | 7,180.00 | 6,398.35 | 2,775 |
| 2023-12-05 | 7,200.00 | 7,220.00 | 7,090.00 | 7,150.00 | 6,371.61 | 3,535 |
| 2023-12-04 | 7,180.00 | 7,270.00 | 7,170.00 | 7,200.00 | 6,416.17 | 5,976 |
| 2023-12-01 | 7,150.00 | 7,160.00 | 7,110.00 | 7,160.00 | 6,380.53 | 3,777 |
| 2023-11-30 | 7,060.00 | 7,270.00 | 7,060.00 | 7,150.00 | 6,371.61 | 10,320 |
| 2023-11-29 | 7,110.00 | 7,120.00 | 7,090.00 | 7,110.00 | 6,335.97 | 5,858 |
| 2023-11-28 | 7,100.00 | 7,200.00 | 7,090.00 | 7,110.00 | 6,335.97 | 1,295 |
| 2023-11-27 | 7,150.00 | 7,150.00 | 7,070.00 | 7,150.00 | 6,371.61 | 4,261 |
| 2023-11-24 | 7,190.00 | 7,190.00 | 7,120.00 | 7,130.00 | 6,353.79 | 2,560 |
| 2023-11-23 | 7,160.00 | 7,200.00 | 7,160.00 | 7,190.00 | 6,407.26 | 538 |
| 2023-11-22 | 7,200.00 | 7,230.00 | 7,160.00 | 7,220.00 | 6,433.99 | 1,657 |
| 2023-11-21 | 7,240.00 | 7,240.00 | 7,110.00 | 7,230.00 | 6,442.91 | 2,231 |
| 2023-11-20 | 7,140.00 | 7,260.00 | 7,140.00 | 7,240.00 | 6,451.82 | 2,071 |
| 2023-11-17 | 7,190.00 | 7,220.00 | 7,130.00 | 7,150.00 | 6,371.61 | 3,104 |
| 2023-11-16 | 7,080.00 | 7,300.00 | 7,060.00 | 7,180.00 | 6,398.35 | 6,551 |
| 2023-11-15 | 7,140.00 | 7,250.00 | 7,050.00 | 7,070.00 | 6,300.32 | 7,647 |
| 2023-11-14 | 7,270.00 | 7,310.00 | 7,130.00 | 7,140.00 | 6,362.70 | 5,483 |
| 2023-11-13 | 7,280.00 | 7,300.00 | 7,230.00 | 7,260.00 | 6,469.64 | 989 |
| 2023-11-10 | 7,270.00 | 7,280.00 | 7,140.00 | 7,280.00 | 6,487.46 | 5,336 |
| 2023-11-09 | 7,230.00 | 7,280.00 | 7,210.00 | 7,270.00 | 6,478.55 | 1,211 |
| 2023-11-08 | 7,150.00 | 7,300.00 | 7,150.00 | 7,250.00 | 6,460.73 | 15,361 |
| 2023-11-07 | 7,190.00 | 7,300.00 | 7,130.00 | 7,130.00 | 6,353.79 | 3,502 |
| 2023-11-06 | 7,240.00 | 7,240.00 | 7,150.00 | 7,220.00 | 6,433.99 | 2,194 |
| 2023-11-03 | 7,200.00 | 7,230.00 | 7,180.00 | 7,210.00 | 6,425.08 | 4,587 |
| 2023-11-02 | 7,150.00 | 7,230.00 | 7,120.00 | 7,220.00 | 6,433.99 | 4,083 |
| 2023-11-01 | 7,150.00 | 7,200.00 | 7,080.00 | 7,140.00 | 6,362.70 | 5,395 |
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.