TAEYANG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 7,270.00 | 7,270.00 | 7,210.00 | 7,220.00 | 7,220.00 | 4,818 |
| 2026-04-16 | 7,230.00 | 7,250.00 | 7,160.00 | 7,230.00 | 7,230.00 | 25,628 |
| 2026-04-15 | 7,230.00 | 7,230.00 | 7,120.00 | 7,230.00 | 7,230.00 | 6,591 |
| 2026-04-14 | 7,120.00 | 7,180.00 | 7,080.00 | 7,160.00 | 7,160.00 | 4,566 |
| 2026-04-13 | 7,130.00 | 7,160.00 | 7,070.00 | 7,120.00 | 7,120.00 | 2,861 |
| 2026-04-10 | 7,090.00 | 7,180.00 | 7,080.00 | 7,130.00 | 7,130.00 | 2,632 |
| 2026-04-09 | 7,120.00 | 7,120.00 | 7,040.00 | 7,090.00 | 7,090.00 | 1,993 |
| 2026-04-08 | 7,080.00 | 7,150.00 | 7,030.00 | 7,120.00 | 7,120.00 | 5,239 |
| 2026-04-07 | 7,060.00 | 7,060.00 | 6,970.00 | 7,060.00 | 7,060.00 | 2,952 |
| 2026-04-06 | 6,950.00 | 7,060.00 | 6,950.00 | 7,060.00 | 7,060.00 | 2,012 |
| 2026-04-03 | 6,980.00 | 7,200.00 | 6,960.00 | 6,990.00 | 6,990.00 | 7,247 |
| 2026-04-02 | 7,100.00 | 7,100.00 | 6,900.00 | 6,970.00 | 6,970.00 | 8,126 |
| 2026-04-01 | 7,070.00 | 7,140.00 | 6,990.00 | 7,100.00 | 7,100.00 | 13,103 |
| 2026-03-31 | 7,030.00 | 7,180.00 | 7,000.00 | 7,010.00 | 7,010.00 | 6,371 |
| 2026-03-30 | 7,180.00 | 7,180.00 | 7,000.00 | 7,010.00 | 7,010.00 | 5,780 |
| 2026-03-27 | 7,050.00 | 7,150.00 | 6,970.00 | 7,150.00 | 7,150.00 | 2,646 |
| 2026-03-26 | 7,060.00 | 7,110.00 | 7,040.00 | 7,100.00 | 7,100.00 | 4,603 |
| 2026-03-25 | 7,040.00 | 7,150.00 | 7,020.00 | 7,050.00 | 7,050.00 | 6,972 |
| 2026-03-24 | 7,010.00 | 7,110.00 | 6,980.00 | 7,050.00 | 7,050.00 | 5,636 |
| 2026-03-23 | 7,160.00 | 7,190.00 | 7,050.00 | 7,060.00 | 7,060.00 | 8,004 |
| 2026-03-20 | 7,180.00 | 7,210.00 | 7,070.00 | 7,160.00 | 7,160.00 | 12,369 |
| 2026-03-19 | 6,980.00 | 7,180.00 | 6,900.00 | 7,180.00 | 7,180.00 | 19,984 |
| 2026-03-18 | 6,860.00 | 7,060.00 | 6,830.00 | 7,030.00 | 7,030.00 | 8,013 |
| 2026-03-17 | 6,870.00 | 6,930.00 | 6,840.00 | 6,860.00 | 6,860.00 | 960 |
| 2026-03-16 | 6,880.00 | 6,910.00 | 6,830.00 | 6,870.00 | 6,870.00 | 5,624 |
| 2026-03-13 | 6,790.00 | 6,930.00 | 6,670.00 | 6,900.00 | 6,900.00 | 6,773 |
| 2026-03-12 | 6,730.00 | 6,790.00 | 6,600.00 | 6,790.00 | 6,790.00 | 1,361 |
| 2026-03-11 | 6,680.00 | 6,730.00 | 6,630.00 | 6,730.00 | 6,730.00 | 1,642 |
| 2026-03-10 | 6,630.00 | 6,700.00 | 6,550.00 | 6,670.00 | 6,670.00 | 11,516 |
| 2026-03-09 | 6,720.00 | 6,730.00 | 6,490.00 | 6,600.00 | 6,600.00 | 3,013 |
| 2026-03-06 | 6,640.00 | 6,720.00 | 6,600.00 | 6,700.00 | 6,700.00 | 2,167 |
| 2026-03-05 | 6,470.00 | 6,720.00 | 6,470.00 | 6,630.00 | 6,630.00 | 4,750 |
| 2026-03-04 | 6,930.00 | 6,930.00 | 6,340.00 | 6,430.00 | 6,430.00 | 17,484 |
| 2026-03-03 | 6,970.00 | 6,970.00 | 6,830.00 | 6,930.00 | 6,930.00 | 4,400 |
| 2026-02-27 | 6,900.00 | 7,000.00 | 6,860.00 | 6,970.00 | 6,970.00 | 8,448 |
| 2026-02-26 | 6,970.00 | 6,990.00 | 6,880.00 | 6,900.00 | 6,900.00 | 3,711 |
| 2026-02-25 | 6,940.00 | 6,980.00 | 6,770.00 | 6,970.00 | 6,970.00 | 10,860 |
| 2026-02-24 | 6,910.00 | 6,960.00 | 6,870.00 | 6,940.00 | 6,940.00 | 6,122 |
| 2026-02-23 | 6,940.00 | 7,000.00 | 6,870.00 | 6,900.00 | 6,900.00 | 7,261 |
| 2026-02-20 | 6,850.00 | 6,910.00 | 6,750.00 | 6,890.00 | 6,890.00 | 8,916 |
| 2026-02-19 | 6,850.00 | 6,900.00 | 6,760.00 | 6,860.00 | 6,860.00 | 7,531 |
| 2026-02-13 | 6,950.00 | 6,960.00 | 6,750.00 | 6,820.00 | 6,820.00 | 11,333 |
| 2026-02-12 | 6,710.00 | 6,960.00 | 6,640.00 | 6,950.00 | 6,950.00 | 21,300 |
| 2026-02-11 | 6,670.00 | 6,760.00 | 6,650.00 | 6,700.00 | 6,700.00 | 5,749 |
| 2026-02-10 | 6,640.00 | 6,730.00 | 6,520.00 | 6,660.00 | 6,660.00 | 9,171 |
| 2026-02-09 | 6,540.00 | 6,740.00 | 6,530.00 | 6,630.00 | 6,630.00 | 14,793 |
| 2026-02-06 | 6,450.00 | 6,560.00 | 6,420.00 | 6,540.00 | 6,540.00 | 9,730 |
| 2026-02-05 | 6,440.00 | 6,580.00 | 6,370.00 | 6,450.00 | 6,450.00 | 3,576 |
| 2026-02-04 | 6,430.00 | 6,480.00 | 6,300.00 | 6,440.00 | 6,440.00 | 5,298 |
| 2026-02-03 | 6,500.00 | 6,590.00 | 6,390.00 | 6,430.00 | 6,430.00 | 5,392 |
| 2026-02-02 | 6,350.00 | 6,470.00 | 6,250.00 | 6,470.00 | 6,470.00 | 20,793 |
| 2026-01-30 | 6,350.00 | 6,380.00 | 6,270.00 | 6,320.00 | 6,320.00 | 4,004 |
| 2026-01-29 | 6,370.00 | 6,410.00 | 6,280.00 | 6,340.00 | 6,340.00 | 9,656 |
| 2026-01-28 | 6,460.00 | 6,500.00 | 6,320.00 | 6,370.00 | 6,370.00 | 4,417 |
| 2026-01-27 | 6,450.00 | 6,460.00 | 6,320.00 | 6,430.00 | 6,430.00 | 2,191 |
| 2026-01-26 | 6,380.00 | 6,420.00 | 6,310.00 | 6,420.00 | 6,420.00 | 5,345 |
| 2026-01-23 | 6,310.00 | 6,360.00 | 6,250.00 | 6,360.00 | 6,360.00 | 5,879 |
| 2026-01-22 | 6,300.00 | 6,350.00 | 6,240.00 | 6,340.00 | 6,340.00 | 3,147 |
| 2026-01-21 | 6,300.00 | 6,360.00 | 6,280.00 | 6,330.00 | 6,330.00 | 2,155 |
| 2026-01-20 | 6,310.00 | 6,350.00 | 6,260.00 | 6,300.00 | 6,300.00 | 2,861 |
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.