TAEYANG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 8,640.00 | 8,790.00 | 8,600.00 | 8,690.00 | 7,465.40 | 15,707 |
| 2022-02-16 | 8,510.00 | 8,710.00 | 8,510.00 | 8,640.00 | 7,422.45 | 27,005 |
| 2022-02-15 | 8,520.00 | 8,590.00 | 8,380.00 | 8,550.00 | 7,345.13 | 22,710 |
| 2022-02-14 | 9,040.00 | 9,040.00 | 8,600.00 | 8,600.00 | 7,388.09 | 37,390 |
| 2022-02-11 | 9,250.00 | 9,570.00 | 9,030.00 | 9,040.00 | 7,766.08 | 73,548 |
| 2022-02-10 | 8,710.00 | 10,650.00 | 8,700.00 | 9,320.00 | 8,006.62 | 733,868 |
| 2022-02-09 | 8,590.00 | 8,700.00 | 8,560.00 | 8,700.00 | 7,473.99 | 6,840 |
| 2022-02-08 | 8,610.00 | 8,630.00 | 8,520.00 | 8,560.00 | 7,353.72 | 831 |
| 2022-02-07 | 8,520.00 | 8,610.00 | 8,520.00 | 8,560.00 | 7,353.72 | 1,975 |
| 2022-02-04 | 8,500.00 | 8,570.00 | 8,420.00 | 8,570.00 | 7,362.31 | 2,261 |
| 2022-02-03 | 8,400.00 | 8,520.00 | 8,370.00 | 8,490.00 | 7,293.59 | 3,654 |
| 2022-01-28 | 8,710.00 | 8,740.00 | 8,290.00 | 8,400.00 | 7,216.27 | 4,971 |
| 2022-01-27 | 8,450.00 | 8,450.00 | 8,210.00 | 8,310.00 | 7,138.95 | 3,896 |
| 2022-01-26 | 8,340.00 | 8,550.00 | 8,250.00 | 8,430.00 | 7,242.04 | 2,686 |
| 2022-01-25 | 8,380.00 | 8,440.00 | 8,270.00 | 8,350.00 | 7,173.32 | 7,678 |
| 2022-01-24 | 8,680.00 | 8,680.00 | 8,370.00 | 8,370.00 | 7,190.50 | 8,110 |
| 2022-01-21 | 8,660.00 | 8,740.00 | 8,660.00 | 8,720.00 | 7,491.17 | 1,126 |
| 2022-01-20 | 8,800.00 | 8,800.00 | 8,610.00 | 8,660.00 | 7,439.63 | 2,096 |
| 2022-01-19 | 8,600.00 | 8,870.00 | 8,570.00 | 8,670.00 | 7,448.22 | 4,874 |
| 2022-01-18 | 8,930.00 | 9,000.00 | 8,710.00 | 8,710.00 | 7,482.58 | 7,955 |
| 2022-01-17 | 9,050.00 | 9,080.00 | 8,930.00 | 8,930.00 | 7,671.58 | 3,994 |
| 2022-01-14 | 9,070.00 | 9,090.00 | 8,970.00 | 9,080.00 | 7,800.44 | 2,847 |
| 2022-01-13 | 8,990.00 | 9,060.00 | 8,970.00 | 9,000.00 | 7,731.72 | 1,920 |
| 2022-01-12 | 8,970.00 | 9,010.00 | 8,950.00 | 8,960.00 | 7,697.35 | 1,853 |
| 2022-01-11 | 8,950.00 | 9,010.00 | 8,950.00 | 9,000.00 | 7,731.72 | 4,295 |
| 2022-01-10 | 9,240.00 | 9,240.00 | 8,950.00 | 9,000.00 | 7,731.72 | 5,570 |
| 2022-01-07 | 8,970.00 | 9,070.00 | 8,970.00 | 9,000.00 | 7,731.72 | 5,959 |
| 2022-01-06 | 8,980.00 | 9,150.00 | 8,950.00 | 8,970.00 | 7,705.94 | 12,561 |
| 2022-01-05 | 9,090.00 | 9,090.00 | 8,970.00 | 9,000.00 | 7,731.72 | 2,257 |
| 2022-01-04 | 8,920.00 | 9,040.00 | 8,910.00 | 9,040.00 | 7,766.08 | 3,381 |
| 2022-01-03 | 8,980.00 | 9,030.00 | 8,920.00 | 9,020.00 | 7,748.90 | 1,992 |
| 2021-12-30 | 8,930.00 | 9,050.00 | 8,840.00 | 8,980.00 | 7,714.54 | 3,975 |
| 2021-12-29 | 9,000.00 | 9,020.00 | 8,890.00 | 8,930.00 | 7,671.58 | 1,835 |
| 2021-12-28 | 8,940.00 | 9,030.00 | 8,930.00 | 9,000.00 | 7,602.86 | 14,764 |
| 2021-12-27 | 9,000.00 | 9,000.00 | 8,920.00 | 8,930.00 | 7,543.72 | 57,605 |
| 2021-12-24 | 8,970.00 | 9,040.00 | 8,970.00 | 9,000.00 | 7,602.86 | 1,851 |
| 2021-12-23 | 9,070.00 | 9,070.00 | 8,970.00 | 8,970.00 | 7,577.51 | 1,890 |
| 2021-12-22 | 9,040.00 | 9,080.00 | 8,930.00 | 9,030.00 | 7,628.20 | 9,412 |
| 2021-12-21 | 8,950.00 | 9,040.00 | 8,880.00 | 9,040.00 | 7,636.65 | 3,977 |
| 2021-12-20 | 9,020.00 | 9,040.00 | 8,960.00 | 8,990.00 | 7,594.41 | 2,109 |
| 2021-12-17 | 9,050.00 | 9,130.00 | 8,940.00 | 9,130.00 | 7,712.67 | 4,220 |
| 2021-12-16 | 9,030.00 | 9,110.00 | 8,990.00 | 9,030.00 | 7,628.20 | 13,028 |
| 2021-12-15 | 9,050.00 | 9,080.00 | 8,990.00 | 9,030.00 | 7,628.20 | 1,858 |
| 2021-12-14 | 9,000.00 | 9,090.00 | 8,950.00 | 9,050.00 | 7,645.09 | 3,124 |
| 2021-12-13 | 8,960.00 | 9,020.00 | 8,960.00 | 9,020.00 | 7,619.75 | 5,011 |
| 2021-12-10 | 9,030.00 | 9,100.00 | 8,960.00 | 8,960.00 | 7,569.06 | 3,255 |
| 2021-12-09 | 8,940.00 | 9,330.00 | 8,910.00 | 9,030.00 | 7,628.20 | 7,680 |
| 2021-12-08 | 8,790.00 | 9,140.00 | 8,790.00 | 8,790.00 | 7,425.46 | 8,323 |
| 2021-12-07 | 8,630.00 | 8,750.00 | 8,590.00 | 8,750.00 | 7,391.66 | 6,604 |
| 2021-12-06 | 8,560.00 | 8,670.00 | 8,540.00 | 8,650.00 | 7,307.19 | 4,604 |
| 2021-12-03 | 8,550.00 | 8,640.00 | 8,520.00 | 8,630.00 | 7,290.29 | 10,710 |
| 2021-12-02 | 8,310.00 | 8,550.00 | 8,270.00 | 8,550.00 | 7,222.71 | 5,424 |
| 2021-12-01 | 8,190.00 | 8,550.00 | 8,110.00 | 8,550.00 | 7,222.71 | 64,137 |
| 2021-11-30 | 8,510.00 | 8,600.00 | 8,310.00 | 8,310.00 | 7,019.97 | 24,836 |
| 2021-11-29 | 8,860.00 | 8,860.00 | 8,500.00 | 8,520.00 | 7,197.37 | 11,397 |
| 2021-11-26 | 9,000.00 | 9,000.00 | 8,820.00 | 8,880.00 | 7,501.48 | 6,453 |
| 2021-11-25 | 9,060.00 | 9,080.00 | 9,000.00 | 9,000.00 | 7,602.86 | 4,498 |
| 2021-11-24 | 9,130.00 | 9,130.00 | 8,980.00 | 9,080.00 | 7,670.44 | 7,236 |
| 2021-11-23 | 9,160.00 | 9,200.00 | 9,060.00 | 9,130.00 | 7,712.67 | 5,483 |
| 2021-11-22 | 9,120.00 | 9,240.00 | 9,070.00 | 9,200.00 | 7,771.81 | 2,625 |
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.