TAEYANG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7,690.00 | 7,750.00 | 7,640.00 | 7,750.00 | 6,906.30 | 5,668 |
| 2023-05-03 | 7,800.00 | 7,800.00 | 7,650.00 | 7,760.00 | 6,915.21 | 22,303 |
| 2023-05-02 | 7,800.00 | 8,080.00 | 7,590.00 | 7,800.00 | 6,950.85 | 85,504 |
| 2023-04-28 | 7,650.00 | 7,670.00 | 7,520.00 | 7,560.00 | 6,736.98 | 16,134 |
| 2023-04-27 | 7,630.00 | 7,650.00 | 7,590.00 | 7,650.00 | 6,817.18 | 6,168 |
| 2023-04-26 | 7,710.00 | 7,720.00 | 7,610.00 | 7,640.00 | 6,808.27 | 9,742 |
| 2023-04-25 | 7,710.00 | 7,720.00 | 7,620.00 | 7,720.00 | 6,879.56 | 14,260 |
| 2023-04-24 | 7,750.00 | 7,750.00 | 7,700.00 | 7,710.00 | 6,870.65 | 8,894 |
| 2023-04-21 | 7,710.00 | 7,800.00 | 7,700.00 | 7,760.00 | 6,915.21 | 27,776 |
| 2023-04-20 | 7,880.00 | 7,920.00 | 7,780.00 | 7,810.00 | 6,959.76 | 19,324 |
| 2023-04-19 | 7,940.00 | 7,950.00 | 7,860.00 | 7,920.00 | 7,057.79 | 14,023 |
| 2023-04-18 | 8,050.00 | 8,050.00 | 7,960.00 | 7,970.00 | 7,102.35 | 5,395 |
| 2023-04-17 | 7,960.00 | 8,100.00 | 7,950.00 | 8,100.00 | 7,218.19 | 10,349 |
| 2023-04-14 | 8,020.00 | 8,050.00 | 7,950.00 | 8,010.00 | 7,137.99 | 6,844 |
| 2023-04-13 | 7,830.00 | 8,080.00 | 7,810.00 | 8,070.00 | 7,191.46 | 10,095 |
| 2023-04-12 | 7,840.00 | 7,900.00 | 7,660.00 | 7,900.00 | 7,039.97 | 13,521 |
| 2023-04-11 | 7,760.00 | 7,900.00 | 7,760.00 | 7,850.00 | 6,995.41 | 7,022 |
| 2023-04-10 | 7,800.00 | 7,830.00 | 7,750.00 | 7,830.00 | 6,977.59 | 7,076 |
| 2023-04-07 | 7,780.00 | 7,820.00 | 7,760.00 | 7,800.00 | 6,950.85 | 2,700 |
| 2023-04-06 | 7,880.00 | 7,880.00 | 7,720.00 | 7,780.00 | 6,933.03 | 8,028 |
| 2023-04-05 | 7,870.00 | 7,910.00 | 7,840.00 | 7,900.00 | 7,039.97 | 6,597 |
| 2023-04-04 | 7,760.00 | 7,870.00 | 7,750.00 | 7,870.00 | 7,013.23 | 3,672 |
| 2023-04-03 | 7,860.00 | 7,870.00 | 7,750.00 | 7,760.00 | 6,915.21 | 16,363 |
| 2023-03-31 | 7,950.00 | 7,950.00 | 7,810.00 | 7,930.00 | 7,066.70 | 9,518 |
| 2023-03-30 | 8,000.00 | 8,000.00 | 7,800.00 | 7,950.00 | 7,084.52 | 5,163 |
| 2023-03-29 | 7,800.00 | 7,980.00 | 7,800.00 | 7,960.00 | 7,093.43 | 8,286 |
| 2023-03-28 | 7,790.00 | 7,830.00 | 7,750.00 | 7,800.00 | 6,950.85 | 1,666 |
| 2023-03-27 | 7,870.00 | 7,870.00 | 7,770.00 | 7,800.00 | 6,950.85 | 3,654 |
| 2023-03-24 | 7,770.00 | 7,890.00 | 7,750.00 | 7,870.00 | 7,013.23 | 3,053 |
| 2023-03-23 | 7,740.00 | 7,810.00 | 7,710.00 | 7,750.00 | 6,906.30 | 7,321 |
| 2023-03-22 | 7,870.00 | 7,880.00 | 7,810.00 | 7,810.00 | 6,959.76 | 3,205 |
| 2023-03-21 | 7,710.00 | 7,900.00 | 7,710.00 | 7,860.00 | 7,004.32 | 10,051 |
| 2023-03-20 | 7,920.00 | 7,970.00 | 7,800.00 | 7,930.00 | 7,066.70 | 3,752 |
| 2023-03-17 | 7,870.00 | 7,990.00 | 7,710.00 | 7,990.00 | 7,120.17 | 9,796 |
| 2023-03-16 | 7,840.00 | 7,890.00 | 7,780.00 | 7,800.00 | 6,950.85 | 2,390 |
| 2023-03-15 | 7,800.00 | 7,900.00 | 7,750.00 | 7,890.00 | 7,031.05 | 5,251 |
| 2023-03-14 | 7,850.00 | 7,850.00 | 7,690.00 | 7,730.00 | 6,888.47 | 9,916 |
| 2023-03-13 | 7,990.00 | 7,990.00 | 7,790.00 | 7,900.00 | 7,039.97 | 9,785 |
| 2023-03-10 | 8,170.00 | 8,170.00 | 8,010.00 | 8,030.00 | 7,155.81 | 6,398 |
| 2023-03-09 | 8,220.00 | 8,220.00 | 8,170.00 | 8,170.00 | 7,280.57 | 2,090 |
| 2023-03-08 | 8,200.00 | 8,270.00 | 8,180.00 | 8,210.00 | 7,316.22 | 4,898 |
| 2023-03-07 | 8,120.00 | 8,260.00 | 8,100.00 | 8,260.00 | 7,360.77 | 12,623 |
| 2023-03-06 | 8,160.00 | 8,170.00 | 8,030.00 | 8,160.00 | 7,271.66 | 6,288 |
| 2023-03-03 | 8,250.00 | 8,330.00 | 7,840.00 | 8,160.00 | 7,271.66 | 9,159 |
| 2023-03-02 | 8,250.00 | 8,300.00 | 8,220.00 | 8,290.00 | 7,387.51 | 5,054 |
| 2023-02-28 | 8,210.00 | 8,290.00 | 8,200.00 | 8,210.00 | 7,316.22 | 3,200 |
| 2023-02-27 | 8,340.00 | 8,520.00 | 8,010.00 | 8,330.00 | 7,423.15 | 8,230 |
| 2023-02-24 | 8,360.00 | 8,500.00 | 8,360.00 | 8,490.00 | 7,565.74 | 6,396 |
| 2023-02-23 | 8,260.00 | 8,410.00 | 8,260.00 | 8,360.00 | 7,449.89 | 4,017 |
| 2023-02-22 | 8,250.00 | 8,350.00 | 8,180.00 | 8,350.00 | 7,440.98 | 3,425 |
| 2023-02-21 | 8,220.00 | 8,290.00 | 8,220.00 | 8,260.00 | 7,360.77 | 4,112 |
| 2023-02-20 | 8,190.00 | 8,240.00 | 8,120.00 | 8,220.00 | 7,325.13 | 3,496 |
| 2023-02-17 | 8,170.00 | 8,250.00 | 8,140.00 | 8,200.00 | 7,307.31 | 3,312 |
| 2023-02-16 | 8,100.00 | 8,170.00 | 8,000.00 | 8,160.00 | 7,271.66 | 13,045 |
| 2023-02-15 | 8,370.00 | 8,390.00 | 8,110.00 | 8,150.00 | 7,262.75 | 7,560 |
| 2023-02-14 | 8,300.00 | 8,380.00 | 8,250.00 | 8,370.00 | 7,458.80 | 2,440 |
| 2023-02-13 | 8,340.00 | 8,400.00 | 8,250.00 | 8,300.00 | 7,396.42 | 3,323 |
| 2023-02-10 | 8,490.00 | 8,490.00 | 8,300.00 | 8,400.00 | 7,485.53 | 4,615 |
| 2023-02-09 | 8,490.00 | 8,580.00 | 8,430.00 | 8,470.00 | 7,547.91 | 5,759 |
| 2023-02-08 | 8,400.00 | 8,490.00 | 8,370.00 | 8,490.00 | 7,565.74 | 4,385 |
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.