Tae Kyung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 5,250.00 | 5,350.00 | 5,210.00 | 5,350.00 | 5,092.29 | 67,671 |
| 2025-07-28 | 5,350.00 | 5,370.00 | 5,250.00 | 5,300.00 | 5,044.70 | 104,587 |
| 2025-07-25 | 5,400.00 | 5,450.00 | 5,350.00 | 5,360.00 | 5,101.81 | 72,693 |
| 2025-07-24 | 5,420.00 | 5,470.00 | 5,400.00 | 5,420.00 | 5,158.92 | 97,319 |
| 2025-07-23 | 5,420.00 | 5,480.00 | 5,340.00 | 5,410.00 | 5,149.40 | 162,949 |
| 2025-07-22 | 5,540.00 | 5,560.00 | 5,400.00 | 5,450.00 | 5,187.48 | 274,563 |
| 2025-07-21 | 5,580.00 | 5,590.00 | 5,480.00 | 5,490.00 | 5,225.55 | 386,080 |
| 2025-07-18 | 5,430.00 | 6,450.00 | 5,370.00 | 5,580.00 | 5,311.21 | 8,816,219 |
| 2025-07-17 | 5,460.00 | 5,460.00 | 5,340.00 | 5,420.00 | 5,158.92 | 15,034 |
| 2025-07-16 | 5,460.00 | 5,460.00 | 5,350.00 | 5,420.00 | 5,158.92 | 20,152 |
| 2025-07-15 | 5,500.00 | 5,520.00 | 5,390.00 | 5,460.00 | 5,196.99 | 54,167 |
| 2025-07-14 | 5,460.00 | 5,550.00 | 5,400.00 | 5,520.00 | 5,254.10 | 135,751 |
| 2025-07-11 | 5,470.00 | 5,500.00 | 5,420.00 | 5,430.00 | 5,168.44 | 57,347 |
| 2025-07-10 | 5,450.00 | 5,490.00 | 5,410.00 | 5,420.00 | 5,158.92 | 46,358 |
| 2025-07-09 | 5,370.00 | 5,480.00 | 5,340.00 | 5,450.00 | 5,187.48 | 65,345 |
| 2025-07-08 | 5,310.00 | 5,370.00 | 5,250.00 | 5,350.00 | 5,092.29 | 35,163 |
| 2025-07-07 | 5,330.00 | 5,360.00 | 5,270.00 | 5,310.00 | 5,054.22 | 30,064 |
| 2025-07-04 | 5,390.00 | 5,420.00 | 5,300.00 | 5,330.00 | 5,073.26 | 42,247 |
| 2025-07-03 | 5,320.00 | 5,430.00 | 5,300.00 | 5,390.00 | 5,130.37 | 64,176 |
| 2025-07-02 | 5,290.00 | 5,320.00 | 5,180.00 | 5,280.00 | 5,025.66 | 42,653 |
| 2025-07-01 | 5,210.00 | 5,320.00 | 5,210.00 | 5,260.00 | 5,006.63 | 56,884 |
| 2025-06-30 | 5,200.00 | 5,250.00 | 5,170.00 | 5,210.00 | 4,959.04 | 20,857 |
| 2025-06-27 | 5,210.00 | 5,300.00 | 5,200.00 | 5,200.00 | 4,949.52 | 37,454 |
| 2025-06-26 | 5,330.00 | 5,330.00 | 5,170.00 | 5,230.00 | 4,978.07 | 49,603 |
| 2025-06-25 | 5,330.00 | 5,350.00 | 5,290.00 | 5,330.00 | 5,073.26 | 46,179 |
| 2025-06-24 | 5,310.00 | 5,350.00 | 5,260.00 | 5,330.00 | 5,073.26 | 53,917 |
| 2025-06-23 | 5,350.00 | 5,350.00 | 5,190.00 | 5,270.00 | 5,016.15 | 51,974 |
| 2025-06-20 | 5,290.00 | 5,330.00 | 5,240.00 | 5,320.00 | 5,063.74 | 43,372 |
| 2025-06-19 | 5,400.00 | 5,400.00 | 5,270.00 | 5,290.00 | 5,035.18 | 47,864 |
| 2025-06-18 | 5,320.00 | 5,380.00 | 5,260.00 | 5,380.00 | 5,120.85 | 31,596 |
| 2025-06-17 | 5,420.00 | 5,450.00 | 5,290.00 | 5,350.00 | 5,092.29 | 56,428 |
| 2025-06-16 | 5,360.00 | 5,400.00 | 5,240.00 | 5,400.00 | 5,139.88 | 36,132 |
| 2025-06-13 | 5,490.00 | 5,510.00 | 5,270.00 | 5,370.00 | 5,111.33 | 93,017 |
| 2025-06-12 | 5,420.00 | 5,510.00 | 5,420.00 | 5,480.00 | 5,216.03 | 61,917 |
| 2025-06-11 | 5,400.00 | 5,480.00 | 5,380.00 | 5,440.00 | 5,177.96 | 82,178 |
| 2025-06-10 | 5,390.00 | 5,470.00 | 5,320.00 | 5,390.00 | 5,130.37 | 67,447 |
| 2025-06-09 | 5,450.00 | 5,460.00 | 5,340.00 | 5,420.00 | 5,158.92 | 126,155 |
| 2025-06-05 | 5,180.00 | 5,360.00 | 5,160.00 | 5,340.00 | 5,082.77 | 173,021 |
| 2025-06-04 | 5,050.00 | 5,190.00 | 5,040.00 | 5,180.00 | 4,930.48 | 73,885 |
| 2025-06-02 | 5,120.00 | 5,140.00 | 5,030.00 | 5,030.00 | 4,787.71 | 27,121 |
| 2025-05-30 | 5,140.00 | 5,170.00 | 5,090.00 | 5,120.00 | 4,873.37 | 39,716 |
| 2025-05-29 | 5,030.00 | 5,150.00 | 5,030.00 | 5,130.00 | 4,882.89 | 70,040 |
| 2025-05-28 | 5,000.00 | 5,080.00 | 5,000.00 | 5,020.00 | 4,778.19 | 48,065 |
| 2025-05-27 | 5,020.00 | 5,030.00 | 4,972.00 | 5,000.00 | 4,759.15 | 44,160 |
| 2025-05-26 | 4,900.00 | 5,110.00 | 4,835.00 | 5,000.00 | 4,759.15 | 114,964 |
| 2025-05-23 | 4,875.00 | 4,945.00 | 4,855.00 | 4,900.00 | 4,663.97 | 25,720 |
| 2025-05-22 | 4,895.00 | 4,950.00 | 4,850.00 | 4,870.00 | 4,635.41 | 30,256 |
| 2025-05-21 | 4,890.00 | 4,970.00 | 4,890.00 | 4,895.00 | 4,659.21 | 32,568 |
| 2025-05-20 | 4,855.00 | 4,915.00 | 4,855.00 | 4,885.00 | 4,649.69 | 12,825 |
| 2025-05-19 | 4,910.00 | 4,910.00 | 4,855.00 | 4,855.00 | 4,621.14 | 35,596 |
| 2025-05-16 | 4,995.00 | 5,010.00 | 4,915.00 | 4,920.00 | 4,683.01 | 41,341 |
| 2025-05-15 | 4,990.00 | 5,010.00 | 4,945.00 | 4,995.00 | 4,754.39 | 22,087 |
| 2025-05-14 | 4,960.00 | 5,010.00 | 4,930.00 | 5,000.00 | 4,759.15 | 65,481 |
| 2025-05-13 | 4,925.00 | 4,955.00 | 4,910.00 | 4,940.00 | 4,702.04 | 23,451 |
| 2025-05-12 | 4,930.00 | 4,935.00 | 4,840.00 | 4,910.00 | 4,673.49 | 74,791 |
| 2025-05-09 | 4,940.00 | 4,950.00 | 4,880.00 | 4,935.00 | 4,697.28 | 21,128 |
| 2025-05-08 | 4,900.00 | 4,945.00 | 4,900.00 | 4,935.00 | 4,697.28 | 28,443 |
| 2025-05-07 | 4,920.00 | 4,920.00 | 4,885.00 | 4,900.00 | 4,663.97 | 9,997 |
| 2025-05-02 | 4,925.00 | 4,940.00 | 4,880.00 | 4,920.00 | 4,683.01 | 22,152 |
| 2025-04-30 | 4,905.00 | 4,940.00 | 4,870.00 | 4,920.00 | 4,683.01 | 24,011 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 270.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 270.0000 KRW |
| 2020-12-29 | 240.0000 KRW |
| 2020-06-29 | 150.0000 KRW |
| 2019-12-27 | 220.0000 KRW |
| 2019-06-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.