TAEYANG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6,320.00 | 6,350.00 | 6,260.00 | 6,300.00 | 5,923.33 | 4,321 |
| 2024-10-24 | 6,370.00 | 6,400.00 | 6,340.00 | 6,350.00 | 5,970.35 | 663 |
| 2024-10-23 | 6,290.00 | 6,500.00 | 6,290.00 | 6,400.00 | 6,017.36 | 1,282 |
| 2024-10-22 | 6,350.00 | 6,380.00 | 6,290.00 | 6,310.00 | 5,932.74 | 684 |
| 2024-10-21 | 6,350.00 | 6,350.00 | 6,300.00 | 6,350.00 | 5,970.35 | 131 |
| 2024-10-18 | 6,360.00 | 6,360.00 | 6,310.00 | 6,350.00 | 5,970.35 | 639 |
| 2024-10-17 | 6,320.00 | 6,370.00 | 6,310.00 | 6,360.00 | 5,979.75 | 1,103 |
| 2024-10-16 | 6,430.00 | 6,430.00 | 6,310.00 | 6,310.00 | 5,932.74 | 2,080 |
| 2024-10-15 | 6,250.00 | 6,440.00 | 6,250.00 | 6,440.00 | 6,054.96 | 2,433 |
| 2024-10-14 | 6,240.00 | 6,270.00 | 6,200.00 | 6,250.00 | 5,876.32 | 838 |
| 2024-10-11 | 6,240.00 | 6,260.00 | 6,220.00 | 6,230.00 | 5,857.52 | 541 |
| 2024-10-10 | 6,220.00 | 6,230.00 | 6,160.00 | 6,220.00 | 5,848.12 | 1,609 |
| 2024-10-08 | 6,200.00 | 6,230.00 | 6,160.00 | 6,220.00 | 5,848.12 | 1,060 |
| 2024-10-07 | 6,190.00 | 6,270.00 | 6,150.00 | 6,210.00 | 5,838.72 | 5,730 |
| 2024-10-04 | 6,120.00 | 6,200.00 | 6,110.00 | 6,160.00 | 5,791.71 | 1,996 |
| 2024-10-02 | 6,160.00 | 6,200.00 | 6,030.00 | 6,170.00 | 5,801.11 | 6,072 |
| 2024-09-30 | 6,180.00 | 6,190.00 | 6,010.00 | 6,090.00 | 5,725.89 | 1,183 |
| 2024-09-27 | 6,090.00 | 6,110.00 | 6,040.00 | 6,110.00 | 5,744.69 | 1,210 |
| 2024-09-26 | 5,990.00 | 6,130.00 | 5,980.00 | 6,100.00 | 5,735.29 | 4,060 |
| 2024-09-25 | 5,980.00 | 6,050.00 | 5,940.00 | 5,990.00 | 5,631.87 | 1,425 |
| 2024-09-24 | 5,890.00 | 6,040.00 | 5,850.00 | 5,940.00 | 5,584.86 | 4,256 |
| 2024-09-23 | 6,070.00 | 6,070.00 | 5,850.00 | 5,880.00 | 5,528.45 | 11,016 |
| 2024-09-20 | 6,020.00 | 6,040.00 | 6,000.00 | 6,020.00 | 5,660.08 | 2,706 |
| 2024-09-19 | 6,020.00 | 6,020.00 | 5,960.00 | 6,010.00 | 5,650.67 | 752 |
| 2024-09-13 | 6,050.00 | 6,050.00 | 5,960.00 | 6,010.00 | 5,650.67 | 2,317 |
| 2024-09-12 | 6,040.00 | 6,080.00 | 5,980.00 | 6,050.00 | 5,688.28 | 2,996 |
| 2024-09-11 | 6,100.00 | 6,100.00 | 5,960.00 | 6,030.00 | 5,669.48 | 2,499 |
| 2024-09-10 | 5,990.00 | 6,090.00 | 5,990.00 | 6,040.00 | 5,678.88 | 2,865 |
| 2024-09-09 | 6,010.00 | 6,040.00 | 5,950.00 | 5,990.00 | 5,631.87 | 1,026 |
| 2024-09-06 | 6,150.00 | 6,150.00 | 5,950.00 | 6,050.00 | 5,688.28 | 5,430 |
| 2024-09-05 | 6,070.00 | 6,110.00 | 6,000.00 | 6,100.00 | 5,735.29 | 6,196 |
| 2024-09-04 | 6,140.00 | 6,140.00 | 6,050.00 | 6,070.00 | 5,707.09 | 2,451 |
| 2024-09-03 | 6,260.00 | 6,320.00 | 6,100.00 | 6,140.00 | 5,772.90 | 12,867 |
| 2024-09-02 | 6,270.00 | 6,290.00 | 6,200.00 | 6,260.00 | 5,885.73 | 1,706 |
| 2024-08-30 | 6,250.00 | 6,450.00 | 6,220.00 | 6,260.00 | 5,885.73 | 7,796 |
| 2024-08-29 | 6,350.00 | 6,350.00 | 6,220.00 | 6,300.00 | 5,923.33 | 3,462 |
| 2024-08-28 | 6,370.00 | 6,380.00 | 6,290.00 | 6,350.00 | 5,970.35 | 2,311 |
| 2024-08-27 | 6,410.00 | 6,410.00 | 6,350.00 | 6,370.00 | 5,989.15 | 6,873 |
| 2024-08-26 | 6,470.00 | 6,500.00 | 6,400.00 | 6,410.00 | 6,026.76 | 1,770 |
| 2024-08-23 | 6,400.00 | 6,500.00 | 6,400.00 | 6,470.00 | 6,083.17 | 984 |
| 2024-08-22 | 6,440.00 | 6,520.00 | 6,430.00 | 6,470.00 | 6,083.17 | 967 |
| 2024-08-21 | 6,460.00 | 6,470.00 | 6,400.00 | 6,440.00 | 6,054.96 | 417 |
| 2024-08-20 | 6,420.00 | 6,510.00 | 6,420.00 | 6,470.00 | 6,083.17 | 4,679 |
| 2024-08-19 | 6,500.00 | 6,610.00 | 6,400.00 | 6,420.00 | 6,036.16 | 5,056 |
| 2024-08-16 | 6,600.00 | 6,630.00 | 6,490.00 | 6,580.00 | 6,186.59 | 7,218 |
| 2024-08-14 | 6,670.00 | 6,670.00 | 6,500.00 | 6,630.00 | 6,233.60 | 5,328 |
| 2024-08-13 | 6,470.00 | 6,660.00 | 6,470.00 | 6,660.00 | 6,261.81 | 6,626 |
| 2024-08-12 | 6,410.00 | 6,510.00 | 6,350.00 | 6,510.00 | 6,120.78 | 1,828 |
| 2024-08-09 | 6,400.00 | 6,430.00 | 6,400.00 | 6,400.00 | 6,017.36 | 1,355 |
| 2024-08-08 | 6,390.00 | 6,390.00 | 6,300.00 | 6,380.00 | 5,998.55 | 879 |
| 2024-08-07 | 6,260.00 | 6,440.00 | 6,260.00 | 6,420.00 | 6,036.16 | 1,278 |
| 2024-08-06 | 6,250.00 | 6,400.00 | 6,200.00 | 6,280.00 | 5,904.53 | 3,548 |
| 2024-08-05 | 6,750.00 | 6,780.00 | 6,110.00 | 6,220.00 | 5,848.12 | 18,777 |
| 2024-08-02 | 6,900.00 | 6,930.00 | 6,750.00 | 6,750.00 | 6,346.43 | 3,561 |
| 2024-08-01 | 6,910.00 | 6,950.00 | 6,900.00 | 6,950.00 | 6,534.47 | 146 |
| 2024-07-31 | 6,910.00 | 6,940.00 | 6,890.00 | 6,940.00 | 6,525.07 | 1,532 |
| 2024-07-30 | 6,790.00 | 6,970.00 | 6,770.00 | 6,910.00 | 6,496.86 | 3,391 |
| 2024-07-29 | 6,830.00 | 6,860.00 | 6,790.00 | 6,820.00 | 6,412.25 | 3,282 |
| 2024-07-26 | 6,890.00 | 6,890.00 | 6,820.00 | 6,830.00 | 6,421.65 | 2,178 |
| 2024-07-25 | 7,000.00 | 7,000.00 | 6,860.00 | 6,860.00 | 6,449.85 | 2,874 |
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.