TAEYANG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,870.00 | 6,940.00 | 6,800.00 | 6,930.00 | 6,722.52 | 5,598 |
| 2025-07-22 | 6,900.00 | 6,910.00 | 6,800.00 | 6,820.00 | 6,615.81 | 8,480 |
| 2025-07-21 | 7,010.00 | 7,010.00 | 6,890.00 | 6,890.00 | 6,683.71 | 11,433 |
| 2025-07-18 | 7,100.00 | 7,100.00 | 7,000.00 | 7,010.00 | 6,800.12 | 1,981 |
| 2025-07-17 | 7,100.00 | 7,110.00 | 7,050.00 | 7,060.00 | 6,848.62 | 3,250 |
| 2025-07-16 | 7,140.00 | 7,180.00 | 7,060.00 | 7,060.00 | 6,848.62 | 3,371 |
| 2025-07-15 | 7,070.00 | 7,140.00 | 7,070.00 | 7,140.00 | 6,926.23 | 4,587 |
| 2025-07-14 | 7,110.00 | 7,150.00 | 7,040.00 | 7,130.00 | 6,916.53 | 7,916 |
| 2025-07-11 | 6,990.00 | 7,130.00 | 6,970.00 | 7,110.00 | 6,897.13 | 12,157 |
| 2025-07-10 | 6,950.00 | 7,040.00 | 6,900.00 | 6,960.00 | 6,751.62 | 6,013 |
| 2025-07-09 | 6,890.00 | 6,960.00 | 6,810.00 | 6,960.00 | 6,751.62 | 6,203 |
| 2025-07-08 | 6,910.00 | 6,910.00 | 6,810.00 | 6,900.00 | 6,693.41 | 2,908 |
| 2025-07-07 | 6,970.00 | 6,970.00 | 6,860.00 | 6,910.00 | 6,703.11 | 2,781 |
| 2025-07-04 | 6,890.00 | 7,000.00 | 6,870.00 | 6,950.00 | 6,741.92 | 6,484 |
| 2025-07-03 | 6,930.00 | 6,940.00 | 6,840.00 | 6,890.00 | 6,683.71 | 1,553 |
| 2025-07-02 | 6,880.00 | 6,920.00 | 6,840.00 | 6,880.00 | 6,674.01 | 5,454 |
| 2025-07-01 | 6,860.00 | 6,890.00 | 6,780.00 | 6,880.00 | 6,674.01 | 6,205 |
| 2025-06-30 | 6,800.00 | 6,810.00 | 6,750.00 | 6,810.00 | 6,606.11 | 1,451 |
| 2025-06-27 | 6,810.00 | 6,850.00 | 6,780.00 | 6,810.00 | 6,606.11 | 6,623 |
| 2025-06-26 | 6,930.00 | 6,930.00 | 6,780.00 | 6,810.00 | 6,606.11 | 4,026 |
| 2025-06-25 | 6,890.00 | 6,920.00 | 6,830.00 | 6,920.00 | 6,712.81 | 1,902 |
| 2025-06-24 | 6,880.00 | 6,900.00 | 6,830.00 | 6,890.00 | 6,683.71 | 941 |
| 2025-06-23 | 6,940.00 | 6,950.00 | 6,820.00 | 6,840.00 | 6,635.21 | 3,267 |
| 2025-06-20 | 6,860.00 | 6,940.00 | 6,830.00 | 6,900.00 | 6,693.41 | 2,224 |
| 2025-06-19 | 6,840.00 | 6,880.00 | 6,800.00 | 6,840.00 | 6,635.21 | 9,456 |
| 2025-06-18 | 6,890.00 | 6,890.00 | 6,780.00 | 6,840.00 | 6,635.21 | 2,564 |
| 2025-06-17 | 6,850.00 | 6,890.00 | 6,810.00 | 6,850.00 | 6,644.91 | 6,677 |
| 2025-06-16 | 6,890.00 | 6,890.00 | 6,730.00 | 6,850.00 | 6,644.91 | 8,262 |
| 2025-06-13 | 6,900.00 | 6,900.00 | 6,780.00 | 6,800.00 | 6,596.41 | 11,931 |
| 2025-06-12 | 6,870.00 | 6,960.00 | 6,800.00 | 6,890.00 | 6,683.71 | 7,276 |
| 2025-06-11 | 6,820.00 | 6,880.00 | 6,820.00 | 6,870.00 | 6,664.31 | 7,539 |
| 2025-06-10 | 6,900.00 | 6,950.00 | 6,780.00 | 6,820.00 | 6,615.81 | 7,056 |
| 2025-06-09 | 6,710.00 | 6,940.00 | 6,700.00 | 6,900.00 | 6,693.41 | 25,179 |
| 2025-06-05 | 6,620.00 | 6,710.00 | 6,620.00 | 6,680.00 | 6,480.00 | 5,041 |
| 2025-06-04 | 6,550.00 | 6,690.00 | 6,500.00 | 6,680.00 | 6,480.00 | 8,016 |
| 2025-06-02 | 6,590.00 | 6,590.00 | 6,500.00 | 6,550.00 | 6,353.89 | 4,091 |
| 2025-05-30 | 6,570.00 | 6,590.00 | 6,500.00 | 6,580.00 | 6,382.99 | 7,295 |
| 2025-05-29 | 6,510.00 | 6,580.00 | 6,490.00 | 6,530.00 | 6,334.49 | 8,276 |
| 2025-05-28 | 6,530.00 | 6,550.00 | 6,410.00 | 6,500.00 | 6,305.39 | 8,699 |
| 2025-05-27 | 6,580.00 | 6,590.00 | 6,470.00 | 6,530.00 | 6,334.49 | 737 |
| 2025-05-26 | 6,510.00 | 6,580.00 | 6,510.00 | 6,530.00 | 6,334.49 | 2,201 |
| 2025-05-23 | 6,590.00 | 6,600.00 | 6,490.00 | 6,510.00 | 6,315.09 | 3,784 |
| 2025-05-22 | 6,550.00 | 6,600.00 | 6,540.00 | 6,590.00 | 6,392.69 | 3,276 |
| 2025-05-21 | 6,550.00 | 6,600.00 | 6,530.00 | 6,570.00 | 6,373.29 | 1,079 |
| 2025-05-20 | 6,530.00 | 6,600.00 | 6,310.00 | 6,550.00 | 6,353.89 | 4,128 |
| 2025-05-19 | 6,640.00 | 6,640.00 | 6,460.00 | 6,500.00 | 6,305.39 | 3,151 |
| 2025-05-16 | 6,500.00 | 6,620.00 | 6,445.00 | 6,600.00 | 6,402.40 | 2,805 |
| 2025-05-15 | 6,570.00 | 6,600.00 | 6,460.00 | 6,500.00 | 6,305.39 | 3,917 |
| 2025-05-14 | 6,660.00 | 6,660.00 | 6,500.00 | 6,570.00 | 6,373.29 | 2,318 |
| 2025-05-13 | 6,670.00 | 6,700.00 | 6,590.00 | 6,660.00 | 6,460.60 | 1,845 |
| 2025-05-12 | 6,540.00 | 6,750.00 | 6,480.00 | 6,640.00 | 6,441.20 | 10,350 |
| 2025-05-09 | 6,540.00 | 6,550.00 | 6,510.00 | 6,550.00 | 6,353.89 | 1,863 |
| 2025-05-08 | 6,560.00 | 6,590.00 | 6,490.00 | 6,540.00 | 6,344.19 | 2,316 |
| 2025-05-07 | 6,440.00 | 6,580.00 | 6,440.00 | 6,550.00 | 6,353.89 | 2,174 |
| 2025-05-02 | 6,490.00 | 6,550.00 | 6,410.00 | 6,440.00 | 6,247.19 | 1,201 |
| 2025-04-30 | 6,520.00 | 6,530.00 | 6,410.00 | 6,500.00 | 6,305.39 | 990 |
| 2025-04-29 | 6,500.00 | 6,550.00 | 6,470.00 | 6,480.00 | 6,285.99 | 397 |
| 2025-04-28 | 6,550.00 | 6,550.00 | 6,460.00 | 6,470.00 | 6,276.29 | 859 |
| 2025-04-25 | 6,500.00 | 6,530.00 | 6,440.00 | 6,510.00 | 6,315.09 | 1,534 |
| 2025-04-24 | 6,460.00 | 6,520.00 | 6,430.00 | 6,510.00 | 6,315.09 | 1,683 |
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.