Taekwang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 647,000.00 | 659,000.00 | 643,000.00 | 652,000.00 | 649,184.07 | 262 |
| 2024-10-30 | 650,000.00 | 650,000.00 | 641,000.00 | 647,000.00 | 644,205.66 | 256 |
| 2024-10-29 | 650,000.00 | 650,000.00 | 644,000.00 | 648,000.00 | 645,201.34 | 102 |
| 2024-10-28 | 640,000.00 | 651,000.00 | 640,000.00 | 650,000.00 | 647,192.70 | 277 |
| 2024-10-25 | 639,000.00 | 644,000.00 | 636,000.00 | 644,000.00 | 641,218.62 | 477 |
| 2024-10-24 | 631,000.00 | 636,000.00 | 630,000.00 | 632,000.00 | 629,270.44 | 198 |
| 2024-10-23 | 641,000.00 | 641,000.00 | 631,000.00 | 637,000.00 | 634,248.85 | 672 |
| 2024-10-22 | 656,000.00 | 656,000.00 | 636,000.00 | 636,000.00 | 633,253.17 | 686 |
| 2024-10-21 | 653,000.00 | 657,000.00 | 648,000.00 | 656,000.00 | 653,166.79 | 227 |
| 2024-10-18 | 648,000.00 | 657,000.00 | 645,000.00 | 653,000.00 | 650,179.75 | 745 |
| 2024-10-17 | 640,000.00 | 645,000.00 | 635,000.00 | 645,000.00 | 642,214.30 | 227 |
| 2024-10-16 | 643,000.00 | 643,000.00 | 631,000.00 | 640,000.00 | 637,235.89 | 481 |
| 2024-10-15 | 641,000.00 | 643,000.00 | 637,000.00 | 643,000.00 | 640,222.94 | 281 |
| 2024-10-14 | 653,000.00 | 653,000.00 | 637,000.00 | 640,000.00 | 637,235.89 | 266 |
| 2024-10-11 | 646,000.00 | 655,000.00 | 642,000.00 | 653,000.00 | 650,179.75 | 516 |
| 2024-10-10 | 644,000.00 | 647,000.00 | 641,000.00 | 646,000.00 | 643,209.98 | 108 |
| 2024-10-08 | 641,000.00 | 644,000.00 | 639,000.00 | 644,000.00 | 641,218.62 | 264 |
| 2024-10-07 | 645,000.00 | 645,000.00 | 636,000.00 | 642,000.00 | 639,227.25 | 157 |
| 2024-10-04 | 642,000.00 | 649,000.00 | 637,000.00 | 639,000.00 | 636,240.21 | 403 |
| 2024-10-02 | 656,000.00 | 656,000.00 | 639,000.00 | 647,000.00 | 644,205.66 | 463 |
| 2024-09-30 | 661,000.00 | 662,000.00 | 640,000.00 | 655,000.00 | 652,171.11 | 854 |
| 2024-09-27 | 641,000.00 | 676,000.00 | 641,000.00 | 662,000.00 | 659,140.88 | 1,577 |
| 2024-09-26 | 636,000.00 | 644,000.00 | 636,000.00 | 641,000.00 | 638,231.57 | 430 |
| 2024-09-25 | 645,000.00 | 652,000.00 | 632,000.00 | 640,000.00 | 637,235.89 | 953 |
| 2024-09-24 | 623,000.00 | 647,000.00 | 619,000.00 | 646,000.00 | 643,209.98 | 1,483 |
| 2024-09-23 | 610,000.00 | 627,000.00 | 603,000.00 | 623,000.00 | 620,309.31 | 846 |
| 2024-09-20 | 600,000.00 | 608,000.00 | 591,000.00 | 608,000.00 | 605,374.10 | 897 |
| 2024-09-19 | 600,000.00 | 600,000.00 | 591,000.00 | 595,000.00 | 592,430.24 | 384 |
| 2024-09-13 | 587,000.00 | 607,000.00 | 582,000.00 | 600,000.00 | 597,408.65 | 650 |
| 2024-09-12 | 579,000.00 | 583,000.00 | 577,000.00 | 582,000.00 | 579,486.39 | 52 |
| 2024-09-11 | 581,000.00 | 581,000.00 | 574,000.00 | 576,000.00 | 573,512.30 | 195 |
| 2024-09-10 | 585,000.00 | 586,000.00 | 579,000.00 | 581,000.00 | 578,490.71 | 170 |
| 2024-09-09 | 579,000.00 | 585,000.00 | 573,000.00 | 582,000.00 | 579,486.39 | 169 |
| 2024-09-06 | 588,000.00 | 589,000.00 | 581,000.00 | 584,000.00 | 581,477.75 | 549 |
| 2024-09-05 | 590,000.00 | 594,000.00 | 587,000.00 | 588,000.00 | 585,460.48 | 369 |
| 2024-09-04 | 595,000.00 | 595,000.00 | 583,000.00 | 592,000.00 | 589,443.20 | 460 |
| 2024-09-03 | 588,000.00 | 605,000.00 | 587,000.00 | 599,000.00 | 596,412.97 | 531 |
| 2024-09-02 | 590,000.00 | 592,000.00 | 588,000.00 | 591,000.00 | 588,447.52 | 121 |
| 2024-08-30 | 585,000.00 | 595,000.00 | 585,000.00 | 590,000.00 | 587,451.84 | 374 |
| 2024-08-29 | 582,000.00 | 586,000.00 | 582,000.00 | 585,000.00 | 582,473.43 | 200 |
| 2024-08-28 | 579,000.00 | 585,000.00 | 577,000.00 | 585,000.00 | 582,473.43 | 294 |
| 2024-08-27 | 582,000.00 | 585,000.00 | 576,000.00 | 580,000.00 | 577,495.03 | 331 |
| 2024-08-26 | 583,000.00 | 586,000.00 | 582,000.00 | 585,000.00 | 582,473.43 | 81 |
| 2024-08-23 | 591,000.00 | 591,000.00 | 583,000.00 | 583,000.00 | 580,482.07 | 165 |
| 2024-08-22 | 590,000.00 | 591,000.00 | 586,000.00 | 588,000.00 | 585,460.48 | 148 |
| 2024-08-21 | 584,000.00 | 590,000.00 | 584,000.00 | 589,000.00 | 586,456.16 | 114 |
| 2024-08-20 | 583,000.00 | 588,000.00 | 580,000.00 | 587,000.00 | 584,464.79 | 103 |
| 2024-08-19 | 584,000.00 | 587,000.00 | 579,000.00 | 583,000.00 | 580,482.07 | 261 |
| 2024-08-16 | 572,000.00 | 588,000.00 | 572,000.00 | 583,000.00 | 580,482.07 | 568 |
| 2024-08-14 | 565,000.00 | 569,000.00 | 561,000.00 | 569,000.00 | 566,542.54 | 239 |
| 2024-08-13 | 565,000.00 | 568,000.00 | 558,000.00 | 563,000.00 | 560,568.45 | 209 |
| 2024-08-12 | 564,000.00 | 565,000.00 | 557,000.00 | 565,000.00 | 562,559.81 | 309 |
| 2024-08-09 | 549,000.00 | 563,000.00 | 546,000.00 | 562,000.00 | 559,572.77 | 668 |
| 2024-08-08 | 551,000.00 | 551,000.00 | 541,000.00 | 545,000.00 | 542,646.19 | 896 |
| 2024-08-07 | 567,000.00 | 576,000.00 | 546,000.00 | 552,000.00 | 549,615.96 | 1,569 |
| 2024-08-06 | 554,000.00 | 577,000.00 | 546,000.00 | 568,000.00 | 565,546.85 | 1,042 |
| 2024-08-05 | 602,000.00 | 602,000.00 | 510,000.00 | 546,000.00 | 543,641.87 | 2,594 |
| 2024-08-02 | 608,000.00 | 608,000.00 | 599,000.00 | 602,000.00 | 599,400.01 | 538 |
| 2024-08-01 | 610,000.00 | 618,000.00 | 607,000.00 | 615,000.00 | 612,343.87 | 575 |
| 2024-07-31 | 608,000.00 | 609,000.00 | 604,000.00 | 606,000.00 | 603,382.74 | 367 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1,750.0000 KRW |
| 2024-12-27 | 1,750.0000 KRW |
| 2023-12-27 | 1,750.0000 KRW |
| 2022-12-28 | 1,750.0000 KRW |
| 2021-12-29 | 1,750.0000 KRW |
| 2020-12-29 | 1,550.0000 KRW |
| 2019-12-27 | 1,550.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.