TAEYANG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 9,180.00 | 9,300.00 | 9,030.00 | 9,200.00 | 7,903.53 | 115,663 |
| 2022-08-10 | 8,670.00 | 8,920.00 | 8,650.00 | 8,830.00 | 7,585.67 | 14,604 |
| 2022-08-09 | 8,690.00 | 8,790.00 | 8,570.00 | 8,760.00 | 7,525.54 | 9,513 |
| 2022-08-08 | 8,820.00 | 8,820.00 | 8,670.00 | 8,770.00 | 7,534.13 | 7,517 |
| 2022-08-05 | 8,790.00 | 8,970.00 | 8,710.00 | 8,770.00 | 7,534.13 | 9,201 |
| 2022-08-04 | 8,810.00 | 8,900.00 | 8,720.00 | 8,770.00 | 7,534.13 | 17,260 |
| 2022-08-03 | 8,770.00 | 8,850.00 | 8,670.00 | 8,810.00 | 7,568.49 | 8,553 |
| 2022-08-02 | 8,790.00 | 8,880.00 | 8,680.00 | 8,730.00 | 7,499.77 | 8,632 |
| 2022-08-01 | 8,610.00 | 9,210.00 | 8,610.00 | 8,810.00 | 7,568.49 | 37,154 |
| 2022-07-29 | 8,830.00 | 8,830.00 | 8,600.00 | 8,680.00 | 7,456.81 | 19,440 |
| 2022-07-28 | 8,590.00 | 8,850.00 | 8,590.00 | 8,610.00 | 7,396.68 | 31,605 |
| 2022-07-27 | 8,650.00 | 8,670.00 | 8,530.00 | 8,570.00 | 7,362.31 | 15,161 |
| 2022-07-26 | 8,700.00 | 8,760.00 | 8,530.00 | 8,650.00 | 7,431.04 | 22,167 |
| 2022-07-25 | 8,620.00 | 8,710.00 | 8,430.00 | 8,650.00 | 7,431.04 | 37,271 |
| 2022-07-22 | 8,280.00 | 9,630.00 | 8,200.00 | 8,590.00 | 7,379.49 | 739,436 |
| 2022-07-21 | 8,250.00 | 8,380.00 | 8,120.00 | 8,280.00 | 7,113.18 | 12,711 |
| 2022-07-20 | 8,200.00 | 8,210.00 | 8,100.00 | 8,200.00 | 7,044.45 | 13,391 |
| 2022-07-19 | 8,010.00 | 8,130.00 | 7,780.00 | 8,100.00 | 6,958.55 | 14,573 |
| 2022-07-18 | 7,970.00 | 8,130.00 | 7,950.00 | 8,080.00 | 6,941.36 | 10,801 |
| 2022-07-15 | 7,980.00 | 8,010.00 | 7,790.00 | 7,950.00 | 6,829.68 | 8,401 |
| 2022-07-14 | 7,900.00 | 8,170.00 | 7,900.00 | 7,950.00 | 6,829.68 | 9,649 |
| 2022-07-13 | 8,000.00 | 8,010.00 | 7,800.00 | 7,980.00 | 6,855.46 | 8,718 |
| 2022-07-12 | 8,110.00 | 8,280.00 | 7,890.00 | 7,970.00 | 6,846.87 | 29,381 |
| 2022-07-11 | 8,320.00 | 8,320.00 | 8,040.00 | 8,110.00 | 6,967.14 | 21,366 |
| 2022-07-08 | 7,970.00 | 8,760.00 | 7,900.00 | 8,290.00 | 7,121.77 | 181,128 |
| 2022-07-07 | 8,070.00 | 8,120.00 | 7,850.00 | 7,920.00 | 6,803.91 | 11,866 |
| 2022-07-06 | 7,880.00 | 8,450.00 | 7,370.00 | 7,900.00 | 6,786.73 | 38,375 |
| 2022-07-05 | 7,660.00 | 7,900.00 | 7,610.00 | 7,890.00 | 6,778.14 | 10,328 |
| 2022-07-04 | 7,770.00 | 8,020.00 | 7,540.00 | 7,660.00 | 6,580.55 | 19,509 |
| 2022-07-01 | 7,750.00 | 8,000.00 | 7,590.00 | 7,760.00 | 6,666.46 | 26,632 |
| 2022-06-30 | 8,110.00 | 8,410.00 | 7,840.00 | 7,850.00 | 6,743.78 | 28,232 |
| 2022-06-29 | 7,970.00 | 8,690.00 | 7,970.00 | 8,110.00 | 6,967.14 | 103,382 |
| 2022-06-28 | 7,760.00 | 8,010.00 | 7,760.00 | 8,010.00 | 6,881.23 | 33,018 |
| 2022-06-27 | 7,940.00 | 7,950.00 | 7,710.00 | 7,830.00 | 6,726.59 | 33,913 |
| 2022-06-24 | 7,310.00 | 8,820.00 | 7,310.00 | 7,780.00 | 6,683.64 | 255,780 |
| 2022-06-23 | 7,550.00 | 7,730.00 | 7,170.00 | 7,310.00 | 6,279.87 | 48,902 |
| 2022-06-22 | 8,030.00 | 8,140.00 | 7,570.00 | 7,570.00 | 6,503.23 | 59,773 |
| 2022-06-21 | 7,560.00 | 8,900.00 | 7,500.00 | 7,970.00 | 6,846.87 | 324,688 |
| 2022-06-20 | 8,140.00 | 10,000.00 | 7,550.00 | 7,560.00 | 6,494.64 | 1,040,970 |
| 2022-06-17 | 8,180.00 | 8,270.00 | 7,850.00 | 8,140.00 | 6,992.91 | 14,524 |
| 2022-06-16 | 8,310.00 | 8,600.00 | 8,260.00 | 8,270.00 | 7,104.59 | 13,698 |
| 2022-06-15 | 8,950.00 | 8,950.00 | 8,210.00 | 8,280.00 | 7,113.18 | 34,312 |
| 2022-06-14 | 8,860.00 | 9,020.00 | 8,390.00 | 8,900.00 | 7,645.81 | 31,182 |
| 2022-06-13 | 9,350.00 | 9,350.00 | 9,020.00 | 9,020.00 | 7,748.90 | 28,685 |
| 2022-06-10 | 9,530.00 | 9,560.00 | 9,330.00 | 9,550.00 | 8,204.21 | 10,444 |
| 2022-06-09 | 9,610.00 | 9,700.00 | 9,370.00 | 9,530.00 | 8,187.03 | 16,362 |
| 2022-06-08 | 9,420.00 | 9,600.00 | 9,370.00 | 9,560.00 | 8,212.80 | 15,838 |
| 2022-06-07 | 9,520.00 | 9,600.00 | 9,400.00 | 9,420.00 | 8,092.53 | 11,475 |
| 2022-06-03 | 9,510.00 | 9,590.00 | 9,480.00 | 9,520.00 | 8,178.44 | 11,176 |
| 2022-06-02 | 9,490.00 | 9,680.00 | 9,410.00 | 9,500.00 | 8,161.26 | 18,394 |
| 2022-05-31 | 9,430.00 | 9,510.00 | 9,330.00 | 9,460.00 | 8,126.89 | 12,995 |
| 2022-05-30 | 9,400.00 | 9,570.00 | 9,400.00 | 9,420.00 | 8,092.53 | 7,639 |
| 2022-05-27 | 9,520.00 | 9,520.00 | 9,370.00 | 9,400.00 | 8,075.35 | 11,352 |
| 2022-05-26 | 9,280.00 | 9,550.00 | 9,270.00 | 9,470.00 | 8,135.48 | 10,503 |
| 2022-05-25 | 9,400.00 | 9,520.00 | 9,310.00 | 9,310.00 | 7,998.03 | 11,050 |
| 2022-05-24 | 9,420.00 | 9,870.00 | 9,350.00 | 9,400.00 | 8,075.35 | 16,937 |
| 2022-05-23 | 9,420.00 | 9,580.00 | 9,420.00 | 9,520.00 | 8,178.44 | 28,211 |
| 2022-05-20 | 9,570.00 | 9,720.00 | 9,530.00 | 9,550.00 | 8,204.21 | 11,515 |
| 2022-05-19 | 9,750.00 | 9,760.00 | 9,530.00 | 9,570.00 | 8,221.39 | 25,917 |
| 2022-05-18 | 10,150.00 | 10,250.00 | 9,820.00 | 9,820.00 | 8,436.16 | 33,851 |
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.