TAEYANG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 7,820.00 | 7,830.00 | 7,690.00 | 7,750.00 | 6,906.30 | 6,825 |
| 2023-07-28 | 7,720.00 | 7,770.00 | 7,700.00 | 7,770.00 | 6,924.12 | 2,485 |
| 2023-07-27 | 7,620.00 | 7,750.00 | 7,620.00 | 7,720.00 | 6,879.56 | 4,149 |
| 2023-07-26 | 7,830.00 | 7,830.00 | 7,540.00 | 7,650.00 | 6,817.18 | 9,239 |
| 2023-07-25 | 7,970.00 | 7,990.00 | 7,830.00 | 7,830.00 | 6,977.59 | 6,366 |
| 2023-07-24 | 8,040.00 | 8,130.00 | 7,960.00 | 7,990.00 | 7,120.17 | 6,481 |
| 2023-07-21 | 8,090.00 | 8,140.00 | 7,800.00 | 8,130.00 | 7,244.93 | 13,430 |
| 2023-07-20 | 8,100.00 | 8,100.00 | 8,050.00 | 8,090.00 | 7,209.28 | 494 |
| 2023-07-19 | 8,060.00 | 8,110.00 | 8,050.00 | 8,110.00 | 7,227.10 | 1,927 |
| 2023-07-18 | 8,140.00 | 8,150.00 | 8,050.00 | 8,100.00 | 7,218.19 | 5,149 |
| 2023-07-17 | 8,170.00 | 8,170.00 | 8,060.00 | 8,140.00 | 7,253.84 | 4,904 |
| 2023-07-14 | 8,200.00 | 8,230.00 | 8,110.00 | 8,130.00 | 7,244.93 | 3,315 |
| 2023-07-13 | 8,200.00 | 8,220.00 | 8,150.00 | 8,200.00 | 7,307.31 | 1,834 |
| 2023-07-12 | 8,150.00 | 8,230.00 | 8,150.00 | 8,190.00 | 7,298.39 | 4,926 |
| 2023-07-11 | 8,110.00 | 8,150.00 | 8,100.00 | 8,150.00 | 7,262.75 | 1,720 |
| 2023-07-10 | 8,090.00 | 8,110.00 | 8,070.00 | 8,110.00 | 7,227.10 | 3,418 |
| 2023-07-07 | 8,080.00 | 8,150.00 | 8,080.00 | 8,090.00 | 7,209.28 | 4,947 |
| 2023-07-06 | 8,200.00 | 8,200.00 | 8,120.00 | 8,170.00 | 7,280.57 | 5,298 |
| 2023-07-05 | 8,320.00 | 8,360.00 | 8,200.00 | 8,230.00 | 7,334.04 | 5,414 |
| 2023-07-04 | 8,300.00 | 8,330.00 | 8,260.00 | 8,320.00 | 7,414.24 | 6,080 |
| 2023-07-03 | 8,340.00 | 8,340.00 | 8,100.00 | 8,260.00 | 7,360.77 | 17,947 |
| 2023-06-30 | 8,140.00 | 8,280.00 | 8,110.00 | 8,170.00 | 7,280.57 | 5,449 |
| 2023-06-29 | 8,140.00 | 8,220.00 | 8,100.00 | 8,140.00 | 7,253.84 | 6,754 |
| 2023-06-28 | 8,070.00 | 8,280.00 | 8,050.00 | 8,140.00 | 7,253.84 | 10,025 |
| 2023-06-27 | 8,130.00 | 8,850.00 | 8,050.00 | 8,050.00 | 7,173.64 | 64,589 |
| 2023-06-26 | 8,200.00 | 8,200.00 | 8,050.00 | 8,100.00 | 7,218.19 | 7,949 |
| 2023-06-23 | 8,280.00 | 8,280.00 | 8,200.00 | 8,200.00 | 7,307.31 | 2,857 |
| 2023-06-22 | 8,180.00 | 8,330.00 | 8,180.00 | 8,330.00 | 7,423.15 | 2,322 |
| 2023-06-21 | 8,200.00 | 8,360.00 | 8,150.00 | 8,230.00 | 7,334.04 | 9,840 |
| 2023-06-20 | 8,250.00 | 8,270.00 | 8,200.00 | 8,200.00 | 7,307.31 | 2,505 |
| 2023-06-19 | 8,200.00 | 8,270.00 | 8,200.00 | 8,270.00 | 7,369.69 | 2,253 |
| 2023-06-16 | 8,190.00 | 8,250.00 | 8,010.00 | 8,200.00 | 7,307.31 | 8,682 |
| 2023-06-15 | 8,200.00 | 8,230.00 | 8,130.00 | 8,200.00 | 7,307.31 | 6,518 |
| 2023-06-14 | 8,330.00 | 8,330.00 | 8,190.00 | 8,200.00 | 7,307.31 | 7,137 |
| 2023-06-13 | 8,280.00 | 8,350.00 | 8,280.00 | 8,330.00 | 7,423.15 | 1,905 |
| 2023-06-12 | 8,370.00 | 8,370.00 | 8,250.00 | 8,300.00 | 7,396.42 | 4,561 |
| 2023-06-09 | 8,320.00 | 8,480.00 | 8,260.00 | 8,270.00 | 7,369.69 | 24,901 |
| 2023-06-08 | 8,280.00 | 8,280.00 | 8,220.00 | 8,220.00 | 7,325.13 | 4,039 |
| 2023-06-07 | 8,310.00 | 8,330.00 | 8,230.00 | 8,280.00 | 7,378.60 | 6,053 |
| 2023-06-05 | 8,270.00 | 8,390.00 | 8,260.00 | 8,320.00 | 7,414.24 | 9,649 |
| 2023-06-02 | 8,220.00 | 8,260.00 | 8,170.00 | 8,260.00 | 7,360.77 | 3,754 |
| 2023-06-01 | 8,100.00 | 8,250.00 | 8,040.00 | 8,220.00 | 7,325.13 | 14,304 |
| 2023-05-31 | 8,060.00 | 8,080.00 | 7,980.00 | 8,050.00 | 7,173.64 | 6,229 |
| 2023-05-30 | 8,040.00 | 8,100.00 | 7,970.00 | 8,060.00 | 7,182.55 | 8,382 |
| 2023-05-26 | 8,030.00 | 8,030.00 | 7,960.00 | 8,020.00 | 7,146.90 | 2,265 |
| 2023-05-25 | 8,020.00 | 8,080.00 | 7,940.00 | 8,000.00 | 7,129.08 | 4,559 |
| 2023-05-24 | 8,180.00 | 8,350.00 | 8,010.00 | 8,010.00 | 7,137.99 | 32,463 |
| 2023-05-23 | 8,160.00 | 8,170.00 | 8,080.00 | 8,100.00 | 7,218.19 | 5,359 |
| 2023-05-22 | 8,080.00 | 8,210.00 | 8,020.00 | 8,160.00 | 7,271.66 | 12,859 |
| 2023-05-19 | 7,990.00 | 8,050.00 | 7,910.00 | 8,020.00 | 7,146.90 | 11,739 |
| 2023-05-18 | 7,940.00 | 7,970.00 | 7,870.00 | 7,960.00 | 7,093.43 | 9,340 |
| 2023-05-17 | 7,880.00 | 7,960.00 | 7,800.00 | 7,890.00 | 7,031.05 | 27,019 |
| 2023-05-16 | 7,850.00 | 7,900.00 | 7,780.00 | 7,860.00 | 7,004.32 | 88,670 |
| 2023-05-15 | 7,800.00 | 7,860.00 | 7,730.00 | 7,770.00 | 6,924.12 | 51,094 |
| 2023-05-12 | 7,700.00 | 7,810.00 | 7,700.00 | 7,800.00 | 6,950.85 | 8,409 |
| 2023-05-11 | 7,700.00 | 7,810.00 | 7,700.00 | 7,720.00 | 6,879.56 | 8,958 |
| 2023-05-10 | 7,760.00 | 7,800.00 | 7,670.00 | 7,700.00 | 6,861.74 | 11,297 |
| 2023-05-09 | 7,800.00 | 7,800.00 | 7,720.00 | 7,760.00 | 6,915.21 | 6,879 |
| 2023-05-08 | 7,750.00 | 7,800.00 | 7,690.00 | 7,800.00 | 6,950.85 | 2,945 |
| 2023-05-04 | 7,690.00 | 7,750.00 | 7,640.00 | 7,750.00 | 6,906.30 | 5,668 |
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.