Tae Kwang Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	11,350.00	11,400.00	11,100.00	11,250.00	10,487.74	28,735
2021-11-24	11,100.00	11,450.00	11,050.00	11,250.00	10,487.74	99,462
2021-11-23	11,050.00	11,400.00	11,050.00	11,200.00	10,441.13	78,624
2021-11-22	11,150.00	11,250.00	10,700.00	11,200.00	10,441.13	120,818
2021-11-19	10,800.00	11,200.00	10,650.00	11,050.00	10,301.30	102,512
2021-11-18	10,650.00	10,950.00	10,500.00	10,750.00	10,021.62	65,432
2021-11-17	10,850.00	10,850.00	10,600.00	10,700.00	9,975.01	54,094
2021-11-16	11,100.00	11,100.00	10,700.00	10,850.00	10,114.85	86,491
2021-11-15	11,050.00	11,200.00	11,000.00	11,100.00	10,347.91	48,234
2021-11-12	11,150.00	11,250.00	11,000.00	11,050.00	10,301.30	59,830
2021-11-11	10,500.00	11,050.00	10,500.00	10,950.00	10,208.07	129,511
2021-11-10	10,850.00	10,900.00	10,550.00	10,700.00	9,975.01	119,028
2021-11-09	10,850.00	11,100.00	10,850.00	10,950.00	10,208.07	61,241
2021-11-08	10,850.00	10,950.00	10,750.00	10,850.00	10,114.85	81,905
2021-11-05	10,850.00	10,950.00	10,700.00	10,850.00	10,114.85	75,232
2021-11-04	11,100.00	11,200.00	10,750.00	10,850.00	10,114.85	139,823
2021-11-03	11,450.00	11,450.00	11,000.00	11,000.00	10,254.68	126,524
2021-11-02	11,450.00	11,550.00	11,250.00	11,450.00	10,674.19	116,680
2021-11-01	11,700.00	11,800.00	11,350.00	11,450.00	10,674.19	143,646
2021-10-29	11,700.00	11,900.00	11,500.00	11,700.00	10,907.25	92,981
2021-10-28	11,800.00	12,150.00	11,550.00	11,650.00	10,860.64	131,644
2021-10-27	11,550.00	11,950.00	11,350.00	11,900.00	11,093.70	280,874
2021-10-26	11,400.00	11,650.00	11,300.00	11,450.00	10,674.19	115,151

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.