TAEYANG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8,450.00 | 8,450.00 | 8,370.00 | 8,400.00 | 7,485.53 | 3,718 |
| 2023-02-06 | 8,500.00 | 8,600.00 | 8,370.00 | 8,450.00 | 7,530.09 | 8,496 |
| 2023-02-03 | 8,410.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,574.65 | 5,594 |
| 2023-02-02 | 8,370.00 | 8,420.00 | 8,370.00 | 8,410.00 | 7,494.44 | 7,713 |
| 2023-02-01 | 8,360.00 | 8,380.00 | 8,280.00 | 8,370.00 | 7,458.80 | 8,001 |
| 2023-01-31 | 8,190.00 | 8,360.00 | 8,180.00 | 8,360.00 | 7,449.89 | 13,034 |
| 2023-01-30 | 8,270.00 | 8,310.00 | 8,110.00 | 8,190.00 | 7,298.39 | 6,113 |
| 2023-01-27 | 8,190.00 | 8,270.00 | 8,120.00 | 8,270.00 | 7,369.69 | 4,614 |
| 2023-01-26 | 8,160.00 | 8,190.00 | 8,080.00 | 8,190.00 | 7,298.39 | 5,797 |
| 2023-01-25 | 8,280.00 | 8,340.00 | 8,080.00 | 8,080.00 | 7,200.37 | 31,602 |
| 2023-01-20 | 8,070.00 | 8,250.00 | 8,070.00 | 8,200.00 | 7,307.31 | 8,924 |
| 2023-01-19 | 8,000.00 | 8,080.00 | 7,970.00 | 8,070.00 | 7,191.46 | 13,129 |
| 2023-01-18 | 7,830.00 | 8,160.00 | 7,820.00 | 7,920.00 | 7,057.79 | 22,365 |
| 2023-01-17 | 7,750.00 | 7,880.00 | 7,750.00 | 7,830.00 | 6,977.59 | 5,125 |
| 2023-01-16 | 7,730.00 | 8,000.00 | 7,730.00 | 7,820.00 | 6,968.67 | 15,736 |
| 2023-01-13 | 7,780.00 | 7,860.00 | 7,690.00 | 7,720.00 | 6,879.56 | 15,269 |
| 2023-01-12 | 7,850.00 | 7,870.00 | 7,730.00 | 7,780.00 | 6,933.03 | 12,453 |
| 2023-01-11 | 7,800.00 | 7,850.00 | 7,750.00 | 7,840.00 | 6,986.50 | 3,301 |
| 2023-01-10 | 7,930.00 | 7,930.00 | 7,720.00 | 7,730.00 | 6,888.47 | 12,913 |
| 2023-01-09 | 7,900.00 | 8,010.00 | 7,860.00 | 7,930.00 | 7,066.70 | 11,334 |
| 2023-01-06 | 7,870.00 | 7,960.00 | 7,690.00 | 7,850.00 | 6,995.41 | 7,221 |
| 2023-01-05 | 7,840.00 | 7,900.00 | 7,840.00 | 7,870.00 | 7,013.23 | 4,135 |
| 2023-01-04 | 7,760.00 | 7,840.00 | 7,690.00 | 7,840.00 | 6,986.50 | 3,167 |
| 2023-01-03 | 7,930.00 | 7,930.00 | 7,770.00 | 7,800.00 | 6,950.85 | 3,248 |
| 2023-01-02 | 7,950.00 | 8,050.00 | 7,810.00 | 7,950.00 | 7,084.52 | 6,976 |
| 2022-12-29 | 8,200.00 | 8,240.00 | 7,950.00 | 7,950.00 | 7,084.52 | 7,178 |
| 2022-12-28 | 8,340.00 | 8,340.00 | 8,250.00 | 8,260.00 | 7,360.77 | 4,232 |
| 2022-12-27 | 8,310.00 | 8,360.00 | 8,290.00 | 8,340.00 | 7,164.72 | 29,890 |
| 2022-12-26 | 8,290.00 | 8,370.00 | 8,260.00 | 8,360.00 | 7,181.91 | 6,184 |
| 2022-12-23 | 8,370.00 | 8,380.00 | 8,310.00 | 8,380.00 | 7,199.09 | 6,072 |
| 2022-12-22 | 8,330.00 | 8,440.00 | 8,330.00 | 8,370.00 | 7,190.50 | 6,204 |
| 2022-12-21 | 8,340.00 | 8,370.00 | 8,320.00 | 8,330.00 | 7,156.13 | 2,908 |
| 2022-12-20 | 8,490.00 | 8,510.00 | 8,340.00 | 8,340.00 | 7,164.72 | 5,249 |
| 2022-12-19 | 8,470.00 | 8,540.00 | 8,470.00 | 8,510.00 | 7,310.77 | 1,242 |
| 2022-12-16 | 8,640.00 | 8,640.00 | 8,540.00 | 8,550.00 | 7,345.13 | 4,834 |
| 2022-12-15 | 8,540.00 | 8,640.00 | 8,540.00 | 8,640.00 | 7,422.45 | 8,160 |
| 2022-12-14 | 8,480.00 | 8,600.00 | 8,460.00 | 8,540.00 | 7,336.54 | 5,484 |
| 2022-12-13 | 8,480.00 | 8,500.00 | 8,480.00 | 8,480.00 | 7,285.00 | 2,740 |
| 2022-12-12 | 8,550.00 | 8,560.00 | 8,500.00 | 8,520.00 | 7,319.36 | 5,259 |
| 2022-12-09 | 8,500.00 | 8,550.00 | 8,480.00 | 8,510.00 | 7,310.77 | 4,097 |
| 2022-12-08 | 8,550.00 | 8,560.00 | 8,420.00 | 8,500.00 | 7,302.18 | 5,979 |
| 2022-12-07 | 8,630.00 | 8,630.00 | 8,510.00 | 8,560.00 | 7,353.72 | 5,687 |
| 2022-12-06 | 8,730.00 | 8,730.00 | 8,510.00 | 8,650.00 | 7,431.04 | 14,202 |
| 2022-12-05 | 8,670.00 | 8,740.00 | 8,580.00 | 8,730.00 | 7,499.77 | 9,893 |
| 2022-12-02 | 8,580.00 | 8,700.00 | 8,520.00 | 8,670.00 | 7,448.22 | 15,807 |
| 2022-12-01 | 8,510.00 | 8,590.00 | 8,460.00 | 8,580.00 | 7,370.90 | 22,785 |
| 2022-11-30 | 8,250.00 | 8,450.00 | 8,250.00 | 8,410.00 | 7,224.86 | 13,251 |
| 2022-11-29 | 8,210.00 | 8,260.00 | 8,130.00 | 8,250.00 | 7,087.41 | 7,469 |
| 2022-11-28 | 8,390.00 | 8,390.00 | 8,230.00 | 8,230.00 | 7,070.23 | 11,357 |
| 2022-11-25 | 8,190.00 | 8,940.00 | 8,190.00 | 8,270.00 | 7,104.59 | 94,998 |
| 2022-11-24 | 8,200.00 | 8,220.00 | 8,170.00 | 8,190.00 | 7,035.86 | 5,551 |
| 2022-11-23 | 8,110.00 | 8,170.00 | 8,110.00 | 8,170.00 | 7,018.68 | 3,868 |
| 2022-11-22 | 8,070.00 | 8,150.00 | 8,060.00 | 8,120.00 | 6,975.73 | 8,886 |
| 2022-11-21 | 8,160.00 | 8,180.00 | 8,120.00 | 8,150.00 | 7,001.50 | 5,163 |
| 2022-11-18 | 8,150.00 | 8,180.00 | 8,110.00 | 8,160.00 | 7,010.09 | 7,985 |
| 2022-11-17 | 8,120.00 | 8,180.00 | 8,010.00 | 8,150.00 | 7,001.50 | 5,088 |
| 2022-11-16 | 8,110.00 | 8,150.00 | 8,040.00 | 8,150.00 | 7,001.50 | 10,728 |
| 2022-11-15 | 8,160.00 | 8,200.00 | 8,080.00 | 8,190.00 | 7,035.86 | 8,704 |
| 2022-11-14 | 8,010.00 | 8,200.00 | 8,000.00 | 8,160.00 | 7,010.09 | 14,264 |
| 2022-11-11 | 8,240.00 | 8,240.00 | 8,130.00 | 8,160.00 | 7,010.09 | 6,767 |
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.