TAEYANG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 9,910.00 | 10,100.00 | 9,860.00 | 10,000.00 | 8,590.80 | 26,210 |
| 2022-05-16 | 9,890.00 | 10,100.00 | 9,810.00 | 10,000.00 | 8,590.80 | 35,342 |
| 2022-05-13 | 9,840.00 | 10,100.00 | 9,690.00 | 9,890.00 | 8,496.30 | 39,029 |
| 2022-05-12 | 9,590.00 | 10,400.00 | 9,530.00 | 9,850.00 | 8,461.93 | 112,471 |
| 2022-05-11 | 9,500.00 | 9,780.00 | 9,460.00 | 9,590.00 | 8,238.57 | 35,892 |
| 2022-05-10 | 9,550.00 | 9,620.00 | 9,100.00 | 9,500.00 | 8,161.26 | 38,072 |
| 2022-05-09 | 10,100.00 | 10,150.00 | 9,560.00 | 9,670.00 | 8,307.30 | 81,625 |
| 2022-05-06 | 9,490.00 | 10,650.00 | 9,490.00 | 10,100.00 | 8,676.70 | 209,319 |
| 2022-05-04 | 10,000.00 | 10,950.00 | 9,770.00 | 9,770.00 | 8,393.21 | 232,053 |
| 2022-05-03 | 9,810.00 | 9,980.00 | 9,710.00 | 9,880.00 | 8,487.71 | 48,177 |
| 2022-05-02 | 9,580.00 | 9,880.00 | 9,510.00 | 9,810.00 | 8,427.57 | 88,615 |
| 2022-04-29 | 9,600.00 | 9,660.00 | 9,300.00 | 9,590.00 | 8,238.57 | 79,731 |
| 2022-04-28 | 10,000.00 | 10,100.00 | 9,500.00 | 9,590.00 | 8,238.57 | 133,056 |
| 2022-04-27 | 9,540.00 | 11,100.00 | 9,480.00 | 9,950.00 | 8,547.84 | 665,550 |
| 2022-04-26 | 9,150.00 | 9,630.00 | 9,150.00 | 9,550.00 | 8,204.21 | 89,301 |
| 2022-04-25 | 9,170.00 | 9,210.00 | 9,100.00 | 9,150.00 | 7,860.58 | 9,810 |
| 2022-04-22 | 9,290.00 | 9,300.00 | 9,110.00 | 9,260.00 | 7,955.08 | 15,940 |
| 2022-04-21 | 9,510.00 | 9,520.00 | 9,340.00 | 9,340.00 | 8,023.80 | 15,328 |
| 2022-04-20 | 9,290.00 | 9,580.00 | 9,200.00 | 9,470.00 | 8,135.48 | 36,120 |
| 2022-04-19 | 9,110.00 | 9,260.00 | 9,100.00 | 9,210.00 | 7,912.12 | 15,871 |
| 2022-04-18 | 9,190.00 | 9,190.00 | 9,100.00 | 9,110.00 | 7,826.22 | 7,805 |
| 2022-04-15 | 9,130.00 | 9,180.00 | 9,040.00 | 9,130.00 | 7,843.40 | 18,484 |
| 2022-04-14 | 9,090.00 | 9,150.00 | 9,060.00 | 9,140.00 | 7,851.99 | 8,828 |
| 2022-04-13 | 9,020.00 | 9,120.00 | 9,020.00 | 9,080.00 | 7,800.44 | 4,812 |
| 2022-04-12 | 9,010.00 | 9,100.00 | 9,010.00 | 9,070.00 | 7,791.85 | 6,447 |
| 2022-04-11 | 9,150.00 | 9,210.00 | 9,100.00 | 9,100.00 | 7,817.63 | 11,308 |
| 2022-04-08 | 8,980.00 | 9,220.00 | 8,880.00 | 9,220.00 | 7,920.71 | 17,981 |
| 2022-04-07 | 9,080.00 | 9,080.00 | 8,970.00 | 9,020.00 | 7,748.90 | 15,015 |
| 2022-04-06 | 9,080.00 | 9,110.00 | 9,060.00 | 9,080.00 | 7,800.44 | 10,107 |
| 2022-04-05 | 9,030.00 | 9,090.00 | 9,010.00 | 9,090.00 | 7,809.03 | 18,601 |
| 2022-04-04 | 9,050.00 | 9,110.00 | 8,960.00 | 9,080.00 | 7,800.44 | 19,887 |
| 2022-04-01 | 9,070.00 | 9,100.00 | 8,990.00 | 9,050.00 | 7,774.67 | 10,583 |
| 2022-03-31 | 9,070.00 | 9,190.00 | 8,990.00 | 9,060.00 | 7,783.26 | 26,067 |
| 2022-03-30 | 9,110.00 | 9,110.00 | 8,980.00 | 9,060.00 | 7,783.26 | 13,736 |
| 2022-03-29 | 9,050.00 | 9,140.00 | 9,010.00 | 9,110.00 | 7,826.22 | 17,598 |
| 2022-03-28 | 9,050.00 | 9,090.00 | 9,000.00 | 9,050.00 | 7,774.67 | 23,202 |
| 2022-03-25 | 9,040.00 | 9,090.00 | 8,950.00 | 9,000.00 | 7,731.72 | 8,316 |
| 2022-03-24 | 8,990.00 | 9,080.00 | 8,890.00 | 9,040.00 | 7,766.08 | 18,051 |
| 2022-03-23 | 8,790.00 | 8,990.00 | 8,790.00 | 8,990.00 | 7,723.13 | 16,898 |
| 2022-03-22 | 8,760.00 | 8,840.00 | 8,740.00 | 8,790.00 | 7,551.31 | 6,497 |
| 2022-03-21 | 8,790.00 | 8,810.00 | 8,750.00 | 8,760.00 | 7,525.54 | 6,765 |
| 2022-03-18 | 8,740.00 | 8,780.00 | 8,700.00 | 8,760.00 | 7,525.54 | 5,911 |
| 2022-03-17 | 8,830.00 | 8,830.00 | 8,690.00 | 8,730.00 | 7,499.77 | 5,963 |
| 2022-03-16 | 8,630.00 | 8,730.00 | 8,610.00 | 8,660.00 | 7,439.63 | 4,398 |
| 2022-03-15 | 8,740.00 | 8,740.00 | 8,600.00 | 8,630.00 | 7,413.86 | 7,261 |
| 2022-03-14 | 8,820.00 | 8,890.00 | 8,660.00 | 8,750.00 | 7,516.95 | 4,200 |
| 2022-03-11 | 8,760.00 | 8,880.00 | 8,700.00 | 8,750.00 | 7,516.95 | 5,777 |
| 2022-03-10 | 8,640.00 | 8,880.00 | 8,620.00 | 8,730.00 | 7,499.77 | 4,516 |
| 2022-03-08 | 8,700.00 | 8,820.00 | 8,590.00 | 8,630.00 | 7,413.86 | 7,763 |
| 2022-03-07 | 8,860.00 | 8,910.00 | 8,770.00 | 8,770.00 | 7,534.13 | 7,671 |
| 2022-03-04 | 8,870.00 | 8,910.00 | 8,770.00 | 8,880.00 | 7,628.63 | 10,103 |
| 2022-03-03 | 8,820.00 | 8,930.00 | 8,820.00 | 8,850.00 | 7,602.86 | 11,180 |
| 2022-03-02 | 8,820.00 | 8,880.00 | 8,760.00 | 8,820.00 | 7,577.08 | 13,601 |
| 2022-02-28 | 8,830.00 | 8,830.00 | 8,680.00 | 8,790.00 | 7,551.31 | 9,940 |
| 2022-02-25 | 8,610.00 | 8,690.00 | 8,580.00 | 8,650.00 | 7,431.04 | 10,747 |
| 2022-02-24 | 8,810.00 | 8,840.00 | 8,550.00 | 8,550.00 | 7,345.13 | 15,381 |
| 2022-02-23 | 8,700.00 | 8,860.00 | 8,660.00 | 8,800.00 | 7,559.90 | 21,289 |
| 2022-02-22 | 8,850.00 | 8,890.00 | 8,610.00 | 8,700.00 | 7,473.99 | 19,806 |
| 2022-02-21 | 8,830.00 | 9,090.00 | 8,740.00 | 8,750.00 | 7,516.95 | 24,709 |
| 2022-02-18 | 8,630.00 | 9,230.00 | 8,530.00 | 8,810.00 | 7,568.49 | 69,283 |
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.