TAEYANG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 7,280.00 | 7,300.00 | 7,150.00 | 7,150.00 | 6,371.61 | 3,019 |
| 2023-10-30 | 7,200.00 | 7,310.00 | 7,200.00 | 7,280.00 | 6,487.46 | 4,134 |
| 2023-10-27 | 7,160.00 | 7,270.00 | 7,160.00 | 7,200.00 | 6,416.17 | 2,689 |
| 2023-10-26 | 7,170.00 | 7,180.00 | 7,000.00 | 7,160.00 | 6,380.53 | 3,901 |
| 2023-10-25 | 7,100.00 | 7,190.00 | 7,100.00 | 7,180.00 | 6,398.35 | 3,589 |
| 2023-10-24 | 7,010.00 | 7,120.00 | 6,990.00 | 7,100.00 | 6,327.06 | 6,053 |
| 2023-10-23 | 7,000.00 | 7,040.00 | 6,970.00 | 7,010.00 | 6,246.86 | 3,634 |
| 2023-10-20 | 7,160.00 | 7,160.00 | 6,850.00 | 7,050.00 | 6,282.50 | 7,719 |
| 2023-10-19 | 7,210.00 | 7,240.00 | 7,140.00 | 7,230.00 | 6,442.91 | 4,190 |
| 2023-10-18 | 7,300.00 | 7,300.00 | 7,220.00 | 7,240.00 | 6,451.82 | 2,442 |
| 2023-10-17 | 7,210.00 | 7,300.00 | 7,150.00 | 7,300.00 | 6,505.28 | 3,561 |
| 2023-10-16 | 7,230.00 | 7,300.00 | 7,150.00 | 7,210.00 | 6,425.08 | 10,903 |
| 2023-10-13 | 7,250.00 | 7,260.00 | 7,160.00 | 7,230.00 | 6,442.91 | 2,238 |
| 2023-10-12 | 7,230.00 | 7,310.00 | 7,150.00 | 7,250.00 | 6,460.73 | 3,465 |
| 2023-10-11 | 7,150.00 | 7,230.00 | 6,970.00 | 7,230.00 | 6,442.91 | 3,456 |
| 2023-10-10 | 6,940.00 | 7,100.00 | 6,940.00 | 7,100.00 | 6,327.06 | 3,881 |
| 2023-10-06 | 6,910.00 | 6,990.00 | 6,850.00 | 6,950.00 | 6,193.39 | 3,926 |
| 2023-10-05 | 7,000.00 | 7,030.00 | 6,850.00 | 6,870.00 | 6,122.10 | 7,600 |
| 2023-10-04 | 7,080.00 | 7,080.00 | 6,960.00 | 6,960.00 | 6,202.30 | 7,578 |
| 2023-09-27 | 7,050.00 | 7,130.00 | 7,000.00 | 7,080.00 | 6,309.24 | 5,932 |
| 2023-09-26 | 7,380.00 | 7,380.00 | 7,050.00 | 7,050.00 | 6,282.50 | 10,395 |
| 2023-09-25 | 7,410.00 | 7,410.00 | 7,270.00 | 7,270.00 | 6,478.55 | 8,432 |
| 2023-09-22 | 7,410.00 | 7,460.00 | 7,360.00 | 7,410.00 | 6,603.31 | 3,962 |
| 2023-09-21 | 7,540.00 | 7,550.00 | 7,410.00 | 7,410.00 | 6,603.31 | 6,389 |
| 2023-09-20 | 7,530.00 | 7,590.00 | 7,530.00 | 7,550.00 | 6,728.07 | 2,949 |
| 2023-09-19 | 7,590.00 | 7,620.00 | 7,500.00 | 7,530.00 | 6,710.25 | 9,967 |
| 2023-09-18 | 7,650.00 | 7,650.00 | 7,590.00 | 7,590.00 | 6,763.71 | 3,433 |
| 2023-09-15 | 7,610.00 | 7,680.00 | 7,600.00 | 7,650.00 | 6,817.18 | 3,170 |
| 2023-09-14 | 7,610.00 | 7,640.00 | 7,580.00 | 7,600.00 | 6,772.63 | 2,799 |
| 2023-09-13 | 7,590.00 | 7,670.00 | 7,590.00 | 7,610.00 | 6,781.54 | 818 |
| 2023-09-12 | 7,650.00 | 7,650.00 | 7,580.00 | 7,580.00 | 6,754.80 | 2,684 |
| 2023-09-11 | 7,640.00 | 7,650.00 | 7,590.00 | 7,650.00 | 6,817.18 | 3,636 |
| 2023-09-08 | 7,590.00 | 7,670.00 | 7,530.00 | 7,570.00 | 6,745.89 | 8,658 |
| 2023-09-07 | 7,610.00 | 7,680.00 | 7,550.00 | 7,600.00 | 6,772.63 | 7,559 |
| 2023-09-06 | 7,660.00 | 7,660.00 | 7,550.00 | 7,650.00 | 6,817.18 | 7,928 |
| 2023-09-05 | 7,730.00 | 7,730.00 | 7,650.00 | 7,660.00 | 6,826.09 | 3,753 |
| 2023-09-04 | 7,640.00 | 7,730.00 | 7,620.00 | 7,730.00 | 6,888.47 | 4,824 |
| 2023-09-01 | 7,670.00 | 7,680.00 | 7,600.00 | 7,630.00 | 6,799.36 | 7,582 |
| 2023-08-31 | 7,700.00 | 7,700.00 | 7,630.00 | 7,700.00 | 6,861.74 | 3,748 |
| 2023-08-30 | 7,690.00 | 7,710.00 | 7,650.00 | 7,690.00 | 6,852.83 | 2,215 |
| 2023-08-29 | 7,610.00 | 7,690.00 | 7,610.00 | 7,690.00 | 6,852.83 | 3,492 |
| 2023-08-28 | 7,610.00 | 7,710.00 | 7,610.00 | 7,640.00 | 6,808.27 | 5,317 |
| 2023-08-25 | 7,730.00 | 7,730.00 | 7,620.00 | 7,670.00 | 6,835.00 | 2,078 |
| 2023-08-24 | 7,670.00 | 7,740.00 | 7,590.00 | 7,730.00 | 6,888.47 | 2,806 |
| 2023-08-23 | 7,600.00 | 7,690.00 | 7,600.00 | 7,670.00 | 6,835.00 | 1,928 |
| 2023-08-22 | 7,640.00 | 7,660.00 | 7,600.00 | 7,660.00 | 6,826.09 | 7,815 |
| 2023-08-21 | 7,590.00 | 7,670.00 | 7,500.00 | 7,640.00 | 6,808.27 | 7,963 |
| 2023-08-18 | 7,620.00 | 7,620.00 | 7,500.00 | 7,590.00 | 6,763.71 | 7,020 |
| 2023-08-17 | 7,670.00 | 7,690.00 | 7,560.00 | 7,620.00 | 6,790.45 | 12,967 |
| 2023-08-16 | 7,720.00 | 7,750.00 | 7,660.00 | 7,710.00 | 6,870.65 | 7,064 |
| 2023-08-14 | 7,810.00 | 7,860.00 | 7,760.00 | 7,760.00 | 6,915.21 | 3,037 |
| 2023-08-11 | 7,800.00 | 7,880.00 | 7,750.00 | 7,800.00 | 6,950.85 | 2,385 |
| 2023-08-10 | 7,740.00 | 7,820.00 | 7,710.00 | 7,820.00 | 6,968.67 | 4,285 |
| 2023-08-09 | 7,710.00 | 7,800.00 | 7,700.00 | 7,720.00 | 6,879.56 | 2,125 |
| 2023-08-08 | 7,700.00 | 7,740.00 | 7,690.00 | 7,710.00 | 6,870.65 | 2,980 |
| 2023-08-07 | 7,760.00 | 7,810.00 | 7,700.00 | 7,740.00 | 6,897.38 | 2,293 |
| 2023-08-04 | 7,650.00 | 7,770.00 | 7,600.00 | 7,760.00 | 6,915.21 | 2,700 |
| 2023-08-03 | 7,640.00 | 7,700.00 | 7,600.00 | 7,700.00 | 6,861.74 | 5,311 |
| 2023-08-02 | 7,800.00 | 7,830.00 | 7,650.00 | 7,660.00 | 6,826.09 | 8,818 |
| 2023-08-01 | 7,760.00 | 7,840.00 | 7,750.00 | 7,790.00 | 6,941.94 | 3,485 |
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.