TAEYANG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6,410.00 | 6,410.00 | 6,310.00 | 6,380.00 | 6,188.98 | 449 |
| 2025-01-21 | 6,400.00 | 6,440.00 | 6,310.00 | 6,410.00 | 6,218.08 | 1,786 |
| 2025-01-20 | 6,360.00 | 6,400.00 | 6,280.00 | 6,310.00 | 6,121.08 | 666 |
| 2025-01-17 | 6,400.00 | 6,400.00 | 6,320.00 | 6,360.00 | 6,169.58 | 175 |
| 2025-01-16 | 6,420.00 | 6,420.00 | 6,310.00 | 6,330.00 | 6,140.48 | 673 |
| 2025-01-15 | 6,400.00 | 6,430.00 | 6,310.00 | 6,330.00 | 6,140.48 | 362 |
| 2025-01-14 | 6,400.00 | 6,400.00 | 6,310.00 | 6,380.00 | 6,188.98 | 671 |
| 2025-01-13 | 6,400.00 | 6,400.00 | 6,310.00 | 6,330.00 | 6,140.48 | 399 |
| 2025-01-10 | 6,300.00 | 6,440.00 | 6,260.00 | 6,400.00 | 6,208.38 | 4,957 |
| 2025-01-09 | 6,300.00 | 6,330.00 | 6,270.00 | 6,330.00 | 6,140.48 | 435 |
| 2025-01-08 | 6,400.00 | 6,430.00 | 6,260.00 | 6,260.00 | 6,072.57 | 1,545 |
| 2025-01-07 | 6,400.00 | 6,470.00 | 6,350.00 | 6,350.00 | 6,159.88 | 2,147 |
| 2025-01-06 | 6,380.00 | 6,890.00 | 6,310.00 | 6,350.00 | 6,159.88 | 9,371 |
| 2025-01-03 | 6,380.00 | 6,380.00 | 6,110.00 | 6,310.00 | 6,121.08 | 979 |
| 2025-01-02 | 6,250.00 | 6,360.00 | 6,200.00 | 6,320.00 | 6,130.78 | 780 |
| 2024-12-30 | 6,340.00 | 6,340.00 | 6,220.00 | 6,250.00 | 6,062.87 | 1,616 |
| 2024-12-27 | 6,230.00 | 6,380.00 | 6,230.00 | 6,360.00 | 6,169.58 | 1,616 |
| 2024-12-26 | 6,460.00 | 6,540.00 | 6,460.00 | 6,500.00 | 6,111.38 | 1,605 |
| 2024-12-24 | 6,500.00 | 6,520.00 | 6,460.00 | 6,460.00 | 6,073.77 | 801 |
| 2024-12-23 | 6,470.00 | 6,530.00 | 6,450.00 | 6,520.00 | 6,130.18 | 13,476 |
| 2024-12-20 | 6,610.00 | 6,610.00 | 6,470.00 | 6,470.00 | 6,083.17 | 953 |
| 2024-12-19 | 6,410.00 | 6,610.00 | 6,400.00 | 6,610.00 | 6,214.80 | 12,690 |
| 2024-12-18 | 6,410.00 | 6,440.00 | 6,340.00 | 6,410.00 | 6,026.76 | 306 |
| 2024-12-17 | 6,430.00 | 6,440.00 | 6,360.00 | 6,360.00 | 5,979.75 | 625 |
| 2024-12-16 | 6,540.00 | 6,540.00 | 6,330.00 | 6,430.00 | 6,045.56 | 1,872 |
| 2024-12-13 | 6,310.00 | 6,560.00 | 6,310.00 | 6,540.00 | 6,148.99 | 5,883 |
| 2024-12-12 | 6,160.00 | 6,370.00 | 6,160.00 | 6,360.00 | 5,979.75 | 1,670 |
| 2024-12-11 | 6,180.00 | 6,580.00 | 6,180.00 | 6,210.00 | 5,838.72 | 7,036 |
| 2024-12-10 | 6,010.00 | 6,240.00 | 5,990.00 | 6,180.00 | 5,810.51 | 8,438 |
| 2024-12-09 | 6,060.00 | 6,180.00 | 5,930.00 | 6,000.00 | 5,641.27 | 4,818 |
| 2024-12-06 | 6,140.00 | 6,240.00 | 6,050.00 | 6,060.00 | 5,697.68 | 2,480 |
| 2024-12-05 | 6,150.00 | 6,210.00 | 6,110.00 | 6,150.00 | 5,782.30 | 623 |
| 2024-12-04 | 6,070.00 | 6,200.00 | 6,000.00 | 6,150.00 | 5,782.30 | 2,202 |
| 2024-12-03 | 6,200.00 | 6,200.00 | 6,180.00 | 6,190.00 | 5,819.91 | 1,894 |
| 2024-12-02 | 6,140.00 | 6,240.00 | 6,120.00 | 6,200.00 | 5,829.31 | 544 |
| 2024-11-29 | 6,210.00 | 6,250.00 | 6,100.00 | 6,150.00 | 5,782.30 | 1,098 |
| 2024-11-28 | 6,200.00 | 6,310.00 | 6,060.00 | 6,110.00 | 5,744.69 | 4,828 |
| 2024-11-27 | 6,310.00 | 6,350.00 | 6,220.00 | 6,220.00 | 5,848.12 | 825 |
| 2024-11-26 | 6,200.00 | 6,300.00 | 6,180.00 | 6,300.00 | 5,923.33 | 2,748 |
| 2024-11-25 | 6,200.00 | 6,300.00 | 6,190.00 | 6,240.00 | 5,866.92 | 665 |
| 2024-11-22 | 6,250.00 | 6,290.00 | 6,190.00 | 6,250.00 | 5,876.32 | 1,085 |
| 2024-11-21 | 6,310.00 | 6,310.00 | 6,200.00 | 6,250.00 | 5,876.32 | 877 |
| 2024-11-20 | 6,260.00 | 6,260.00 | 6,200.00 | 6,250.00 | 5,876.32 | 933 |
| 2024-11-19 | 6,270.00 | 6,300.00 | 6,210.00 | 6,260.00 | 5,885.73 | 1,095 |
| 2024-11-18 | 6,200.00 | 6,230.00 | 6,150.00 | 6,220.00 | 5,848.12 | 1,805 |
| 2024-11-15 | 6,200.00 | 6,230.00 | 6,130.00 | 6,150.00 | 5,782.30 | 2,721 |
| 2024-11-14 | 6,300.00 | 6,300.00 | 6,150.00 | 6,220.00 | 5,848.12 | 501 |
| 2024-11-13 | 6,200.00 | 6,390.00 | 6,190.00 | 6,250.00 | 5,876.32 | 1,442 |
| 2024-11-12 | 6,360.00 | 6,360.00 | 6,180.00 | 6,200.00 | 5,829.31 | 3,808 |
| 2024-11-11 | 6,440.00 | 6,440.00 | 6,360.00 | 6,360.00 | 5,979.75 | 1,211 |
| 2024-11-08 | 6,440.00 | 6,480.00 | 6,420.00 | 6,440.00 | 6,054.96 | 667 |
| 2024-11-07 | 6,470.00 | 6,540.00 | 6,380.00 | 6,440.00 | 6,054.96 | 2,534 |
| 2024-11-06 | 6,600.00 | 6,600.00 | 6,460.00 | 6,460.00 | 6,073.77 | 3,538 |
| 2024-11-05 | 6,370.00 | 6,630.00 | 6,370.00 | 6,600.00 | 6,205.40 | 8,275 |
| 2024-11-04 | 6,270.00 | 6,400.00 | 6,270.00 | 6,370.00 | 5,989.15 | 1,653 |
| 2024-11-01 | 6,210.00 | 6,270.00 | 6,210.00 | 6,270.00 | 5,895.13 | 402 |
| 2024-10-31 | 6,270.00 | 6,330.00 | 6,200.00 | 6,280.00 | 5,904.53 | 2,395 |
| 2024-10-30 | 6,350.00 | 6,350.00 | 6,250.00 | 6,270.00 | 5,895.13 | 1,687 |
| 2024-10-29 | 6,300.00 | 6,390.00 | 6,300.00 | 6,360.00 | 5,979.75 | 924 |
| 2024-10-28 | 6,290.00 | 6,290.00 | 6,250.00 | 6,290.00 | 5,913.93 | 611 |
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.