TAEYANG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 8,040.00 | 8,130.00 | 8,000.00 | 8,130.00 | 6,984.32 | 3,979 |
| 2022-11-09 | 8,130.00 | 8,130.00 | 8,010.00 | 8,040.00 | 6,907.00 | 8,549 |
| 2022-11-08 | 8,100.00 | 8,160.00 | 8,080.00 | 8,140.00 | 6,992.91 | 3,608 |
| 2022-11-07 | 8,100.00 | 8,140.00 | 8,040.00 | 8,100.00 | 6,958.55 | 5,337 |
| 2022-11-04 | 8,010.00 | 8,120.00 | 8,000.00 | 8,100.00 | 6,958.55 | 3,178 |
| 2022-11-03 | 8,020.00 | 8,050.00 | 7,940.00 | 8,040.00 | 6,907.00 | 6,736 |
| 2022-11-02 | 7,970.00 | 8,090.00 | 7,950.00 | 8,020.00 | 6,889.82 | 11,279 |
| 2022-11-01 | 7,970.00 | 8,010.00 | 7,900.00 | 7,970.00 | 6,846.87 | 7,244 |
| 2022-10-31 | 7,870.00 | 8,000.00 | 7,820.00 | 7,970.00 | 6,846.87 | 9,035 |
| 2022-10-28 | 7,950.00 | 7,950.00 | 7,870.00 | 7,940.00 | 6,821.09 | 2,801 |
| 2022-10-27 | 7,810.00 | 7,950.00 | 7,810.00 | 7,950.00 | 6,829.68 | 4,873 |
| 2022-10-26 | 7,800.00 | 7,880.00 | 7,730.00 | 7,820.00 | 6,718.00 | 6,621 |
| 2022-10-25 | 7,660.00 | 7,820.00 | 7,660.00 | 7,800.00 | 6,700.82 | 12,773 |
| 2022-10-24 | 7,700.00 | 7,750.00 | 7,640.00 | 7,640.00 | 6,563.37 | 5,936 |
| 2022-10-21 | 7,750.00 | 7,810.00 | 7,610.00 | 7,660.00 | 6,580.55 | 8,820 |
| 2022-10-20 | 7,880.00 | 7,970.00 | 7,750.00 | 7,850.00 | 6,743.78 | 5,526 |
| 2022-10-19 | 7,950.00 | 8,000.00 | 7,830.00 | 7,830.00 | 6,726.59 | 5,387 |
| 2022-10-18 | 7,890.00 | 7,930.00 | 7,790.00 | 7,900.00 | 6,786.73 | 10,826 |
| 2022-10-17 | 7,780.00 | 7,790.00 | 7,700.00 | 7,780.00 | 6,683.64 | 4,681 |
| 2022-10-14 | 7,790.00 | 7,860.00 | 7,760.00 | 7,780.00 | 6,683.64 | 6,142 |
| 2022-10-13 | 7,900.00 | 7,940.00 | 7,640.00 | 7,740.00 | 6,649.28 | 9,068 |
| 2022-10-12 | 7,800.00 | 8,000.00 | 7,790.00 | 7,910.00 | 6,795.32 | 15,992 |
| 2022-10-11 | 8,230.00 | 8,230.00 | 7,800.00 | 7,870.00 | 6,760.96 | 14,856 |
| 2022-10-07 | 8,050.00 | 8,460.00 | 7,980.00 | 8,250.00 | 7,087.41 | 28,583 |
| 2022-10-06 | 7,900.00 | 8,010.00 | 7,900.00 | 8,010.00 | 6,881.23 | 6,187 |
| 2022-10-05 | 7,930.00 | 8,000.00 | 7,850.00 | 7,860.00 | 6,752.37 | 22,330 |
| 2022-10-04 | 7,450.00 | 7,860.00 | 7,450.00 | 7,860.00 | 6,752.37 | 26,477 |
| 2022-09-30 | 7,400.00 | 7,440.00 | 7,240.00 | 7,430.00 | 6,382.96 | 7,890 |
| 2022-09-29 | 7,310.00 | 7,600.00 | 7,310.00 | 7,460.00 | 6,408.73 | 18,497 |
| 2022-09-28 | 7,430.00 | 7,470.00 | 7,010.00 | 7,270.00 | 6,245.51 | 15,514 |
| 2022-09-27 | 7,510.00 | 7,680.00 | 7,380.00 | 7,430.00 | 6,382.96 | 22,899 |
| 2022-09-26 | 7,880.00 | 7,880.00 | 7,550.00 | 7,690.00 | 6,606.32 | 17,643 |
| 2022-09-23 | 7,910.00 | 8,000.00 | 7,740.00 | 7,880.00 | 6,769.55 | 8,685 |
| 2022-09-22 | 7,850.00 | 7,990.00 | 7,800.00 | 7,990.00 | 6,864.05 | 11,698 |
| 2022-09-21 | 7,870.00 | 7,940.00 | 7,870.00 | 7,880.00 | 6,769.55 | 5,672 |
| 2022-09-20 | 7,860.00 | 8,070.00 | 7,860.00 | 7,870.00 | 6,760.96 | 9,774 |
| 2022-09-19 | 7,950.00 | 7,970.00 | 7,850.00 | 7,940.00 | 6,821.09 | 14,926 |
| 2022-09-16 | 8,060.00 | 8,110.00 | 7,980.00 | 7,990.00 | 6,864.05 | 12,631 |
| 2022-09-15 | 8,180.00 | 8,210.00 | 8,140.00 | 8,150.00 | 7,001.50 | 4,485 |
| 2022-09-14 | 8,180.00 | 8,180.00 | 8,030.00 | 8,180.00 | 7,027.27 | 29,310 |
| 2022-09-13 | 8,250.00 | 8,260.00 | 8,130.00 | 8,210.00 | 7,053.04 | 16,279 |
| 2022-09-08 | 8,250.00 | 8,310.00 | 8,140.00 | 8,150.00 | 7,001.50 | 13,059 |
| 2022-09-07 | 8,570.00 | 8,630.00 | 8,190.00 | 8,240.00 | 7,078.82 | 40,634 |
| 2022-09-06 | 8,540.00 | 8,640.00 | 8,520.00 | 8,550.00 | 7,345.13 | 5,596 |
| 2022-09-05 | 8,520.00 | 8,600.00 | 8,440.00 | 8,510.00 | 7,310.77 | 14,544 |
| 2022-09-02 | 8,580.00 | 8,650.00 | 8,490.00 | 8,530.00 | 7,327.95 | 8,308 |
| 2022-09-01 | 8,780.00 | 8,780.00 | 8,470.00 | 8,470.00 | 7,276.40 | 21,319 |
| 2022-08-31 | 8,720.00 | 8,810.00 | 8,570.00 | 8,780.00 | 7,542.72 | 8,161 |
| 2022-08-30 | 8,640.00 | 8,790.00 | 8,640.00 | 8,720.00 | 7,491.17 | 8,189 |
| 2022-08-29 | 8,770.00 | 8,770.00 | 8,640.00 | 8,710.00 | 7,482.58 | 12,794 |
| 2022-08-26 | 9,070.00 | 9,070.00 | 8,880.00 | 8,900.00 | 7,645.81 | 10,299 |
| 2022-08-25 | 8,860.00 | 9,060.00 | 8,770.00 | 9,030.00 | 7,757.49 | 28,940 |
| 2022-08-24 | 8,730.00 | 9,460.00 | 8,560.00 | 8,820.00 | 7,577.08 | 312,237 |
| 2022-08-23 | 8,870.00 | 8,870.00 | 8,410.00 | 8,600.00 | 7,388.09 | 19,194 |
| 2022-08-22 | 8,970.00 | 9,000.00 | 8,680.00 | 8,790.00 | 7,551.31 | 19,842 |
| 2022-08-19 | 9,020.00 | 9,150.00 | 8,930.00 | 8,970.00 | 7,705.94 | 22,422 |
| 2022-08-18 | 8,870.00 | 9,090.00 | 8,850.00 | 8,930.00 | 7,671.58 | 19,560 |
| 2022-08-17 | 9,150.00 | 9,150.00 | 8,810.00 | 8,830.00 | 7,585.67 | 29,366 |
| 2022-08-16 | 9,110.00 | 9,340.00 | 9,020.00 | 9,020.00 | 7,748.90 | 45,341 |
| 2022-08-12 | 9,450.00 | 9,770.00 | 9,000.00 | 9,070.00 | 7,791.85 | 148,393 |
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.