UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.86 +0.84 (+1.08%) GOLD FUTURES
2,392.40 +32.50 (+1.38%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,902.04 +3,359.00 (+6.92%)
Tae Kwang Corporation (023160.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 13,400.00 | 13,400.00 | 12,950.00 | 13,170.00 | 13,170.00 | 270,407 |
| 13 May 2024 | 12,900.00 | 13,700.00 | 12,830.00 | 13,440.00 | 13,440.00 | 530,990 |
| 10 May 2024 | 13,050.00 | 13,090.00 | 12,730.00 | 12,890.00 | 12,890.00 | 221,406 |
| 09 May 2024 | 13,140.00 | 13,330.00 | 12,820.00 | 12,940.00 | 12,940.00 | 291,052 |
| 08 May 2024 | 12,410.00 | 13,360.00 | 12,350.00 | 13,090.00 | 13,090.00 | 747,679 |
| 07 May 2024 | 12,320.00 | 12,430.00 | 12,220.00 | 12,410.00 | 12,410.00 | 149,087 |
| 03 May 2024 | 12,350.00 | 12,390.00 | 12,210.00 | 12,280.00 | 12,280.00 | 69,756 |
| 02 May 2024 | 12,370.00 | 12,540.00 | 12,240.00 | 12,260.00 | 12,260.00 | 123,607 |
| 30 Apr 2024 | 12,720.00 | 12,840.00 | 12,450.00 | 12,450.00 | 12,450.00 | 197,846 |
| 29 Apr 2024 | 12,990.00 | 13,000.00 | 12,600.00 | 12,790.00 | 12,790.00 | 199,630 |
| 26 Apr 2024 | 12,750.00 | 13,000.00 | 12,600.00 | 12,780.00 | 12,780.00 | 166,294 |
| 25 Apr 2024 | 12,730.00 | 13,140.00 | 12,590.00 | 12,730.00 | 12,730.00 | 291,848 |
| 24 Apr 2024 | 12,700.00 | 12,830.00 | 12,400.00 | 12,730.00 | 12,730.00 | 265,863 |
| 23 Apr 2024 | 12,270.00 | 12,930.00 | 12,230.00 | 12,500.00 | 12,500.00 | 444,362 |
| 22 Apr 2024 | 12,150.00 | 12,500.00 | 12,050.00 | 12,130.00 | 12,130.00 | 230,199 |
| 19 Apr 2024 | 11,910.00 | 12,150.00 | 11,570.00 | 12,100.00 | 12,100.00 | 147,409 |
| 18 Apr 2024 | 11,130.00 | 12,050.00 | 11,130.00 | 12,000.00 | 12,000.00 | 210,314 |
| 17 Apr 2024 | 11,430.00 | 11,580.00 | 11,170.00 | 11,250.00 | 11,250.00 | 173,732 |
| 16 Apr 2024 | 11,760.00 | 11,810.00 | 11,300.00 | 11,430.00 | 11,430.00 | 237,335 |
| 15 Apr 2024 | 11,920.00 | 11,990.00 | 11,760.00 | 11,850.00 | 11,850.00 | 115,574 |
| 12 Apr 2024 | 12,020.00 | 12,230.00 | 11,970.00 | 12,070.00 | 12,070.00 | 85,847 |
| 11 Apr 2024 | 12,200.00 | 12,250.00 | 11,890.00 | 12,050.00 | 12,050.00 | 108,464 |
| 09 Apr 2024 | 12,170.00 | 12,410.00 | 12,150.00 | 12,270.00 | 12,270.00 | 69,270 |
| 08 Apr 2024 | 12,580.00 | 12,580.00 | 12,150.00 | 12,200.00 | 12,200.00 | 119,702 |
| 05 Apr 2024 | 12,490.00 | 12,640.00 | 12,340.00 | 12,480.00 | 12,480.00 | 108,347 |
| 04 Apr 2024 | 12,380.00 | 12,540.00 | 11,950.00 | 12,530.00 | 12,530.00 | 298,060 |
| 03 Apr 2024 | 12,120.00 | 12,390.00 | 12,090.00 | 12,310.00 | 12,310.00 | 115,197 |
| 02 Apr 2024 | 12,420.00 | 12,420.00 | 12,180.00 | 12,200.00 | 12,200.00 | 119,815 |
| 01 Apr 2024 | 12,300.00 | 12,430.00 | 12,120.00 | 12,400.00 | 12,400.00 | 104,432 |
| 29 Mar 2024 | 12,500.00 | 12,500.00 | 12,260.00 | 12,280.00 | 12,280.00 | 107,009 |
| 28 Mar 2024 | 12,430.00 | 12,610.00 | 12,330.00 | 12,420.00 | 12,420.00 | 127,685 |
| 27 Mar 2024 | 12,910.00 | 12,910.00 | 12,330.00 | 12,430.00 | 12,430.00 | 237,904 |
| 26 Mar 2024 | 12,600.00 | 12,930.00 | 12,600.00 | 12,780.00 | 12,780.00 | 161,889 |
| 25 Mar 2024 | 12,860.00 | 12,890.00 | 12,550.00 | 12,670.00 | 12,670.00 | 176,885 |
| 22 Mar 2024 | 12,970.00 | 13,130.00 | 12,830.00 | 12,910.00 | 12,910.00 | 135,797 |
| 21 Mar 2024 | 13,370.00 | 13,390.00 | 12,880.00 | 13,000.00 | 13,000.00 | 391,029 |
| 20 Mar 2024 | 13,270.00 | 13,700.00 | 13,140.00 | 13,320.00 | 13,320.00 | 352,657 |
| 19 Mar 2024 | 13,500.00 | 13,700.00 | 13,110.00 | 13,150.00 | 13,150.00 | 319,032 |
| 18 Mar 2024 | 12,820.00 | 13,630.00 | 12,820.00 | 13,500.00 | 13,500.00 | 593,835 |
| 15 Mar 2024 | 13,180.00 | 13,370.00 | 12,710.00 | 12,710.00 | 12,710.00 | 519,143 |
| 14 Mar 2024 | 11,950.00 | 13,190.00 | 11,850.00 | 13,090.00 | 13,090.00 | 891,360 |
| 13 Mar 2024 | 11,690.00 | 12,010.00 | 11,690.00 | 11,850.00 | 11,850.00 | 194,826 |
| 12 Mar 2024 | 11,690.00 | 11,800.00 | 11,530.00 | 11,680.00 | 11,680.00 | 105,814 |
| 11 Mar 2024 | 11,440.00 | 11,970.00 | 11,440.00 | 11,630.00 | 11,630.00 | 231,086 |
| 08 Mar 2024 | 11,690.00 | 11,730.00 | 11,440.00 | 11,510.00 | 11,510.00 | 206,451 |
| 07 Mar 2024 | 11,980.00 | 12,060.00 | 11,530.00 | 11,680.00 | 11,680.00 | 254,930 |
| 06 Mar 2024 | 12,250.00 | 12,290.00 | 11,950.00 | 11,980.00 | 11,980.00 | 224,054 |
| 05 Mar 2024 | 12,780.00 | 12,870.00 | 12,290.00 | 12,300.00 | 12,300.00 | 255,806 |
| 04 Mar 2024 | 13,120.00 | 13,260.00 | 12,750.00 | 12,790.00 | 12,790.00 | 263,806 |
| 29 Feb 2024 | 12,690.00 | 13,320.00 | 12,620.00 | 13,060.00 | 13,060.00 | 627,351 |
| 28 Feb 2024 | 12,210.00 | 12,740.00 | 12,210.00 | 12,690.00 | 12,690.00 | 196,788 |
| 27 Feb 2024 | 12,450.00 | 12,490.00 | 12,210.00 | 12,220.00 | 12,220.00 | 121,793 |
| 26 Feb 2024 | 12,470.00 | 12,470.00 | 12,330.00 | 12,410.00 | 12,410.00 | 85,853 |
| 23 Feb 2024 | 12,530.00 | 12,530.00 | 12,360.00 | 12,400.00 | 12,400.00 | 74,187 |
| 22 Feb 2024 | 12,650.00 | 12,660.00 | 12,410.00 | 12,470.00 | 12,470.00 | 186,830 |
| 21 Feb 2024 | 12,620.00 | 12,750.00 | 12,550.00 | 12,640.00 | 12,640.00 | 121,137 |
| 20 Feb 2024 | 12,900.00 | 13,050.00 | 12,550.00 | 12,580.00 | 12,580.00 | 322,649 |
| 19 Feb 2024 | 13,000.00 | 13,060.00 | 12,900.00 | 13,050.00 | 13,050.00 | 132,353 |
| 16 Feb 2024 | 13,070.00 | 13,160.00 | 12,950.00 | 13,020.00 | 13,020.00 | 99,790 |
| 15 Feb 2024 | 13,050.00 | 13,230.00 | 12,960.00 | 12,990.00 | 12,990.00 | 131,475 |
| 14 Feb 2024 | 13,000.00 | 13,210.00 | 12,890.00 | 12,990.00 | 12,990.00 | 145,414 |
| 13 Feb 2024 | 13,450.00 | 13,550.00 | 13,120.00 | 13,230.00 | 13,230.00 | 216,228 |
| 08 Feb 2024 | 12,990.00 | 13,580.00 | 12,750.00 | 13,430.00 | 13,430.00 | 405,893 |
| 07 Feb 2024 | 12,810.00 | 12,910.00 | 12,730.00 | 12,900.00 | 12,900.00 | 206,721 |
| 06 Feb 2024 | 12,800.00 | 12,820.00 | 12,550.00 | 12,700.00 | 12,700.00 | 171,344 |
| 05 Feb 2024 | 12,850.00 | 13,030.00 | 12,730.00 | 12,800.00 | 12,800.00 | 284,350 |
| 02 Feb 2024 | 12,880.00 | 12,890.00 | 12,710.00 | 12,790.00 | 12,790.00 | 198,762 |
| 01 Feb 2024 | 12,660.00 | 12,730.00 | 12,450.00 | 12,710.00 | 12,710.00 | 174,403 |
| 31 Jan 2024 | 12,650.00 | 12,920.00 | 12,520.00 | 12,590.00 | 12,590.00 | 212,987 |
| 30 Jan 2024 | 12,690.00 | 12,850.00 | 12,550.00 | 12,680.00 | 12,680.00 | 159,983 |
| 29 Jan 2024 | 12,710.00 | 12,780.00 | 12,550.00 | 12,670.00 | 12,670.00 | 147,238 |
| 26 Jan 2024 | 12,680.00 | 12,820.00 | 12,620.00 | 12,700.00 | 12,700.00 | 130,119 |
| 25 Jan 2024 | 12,640.00 | 12,820.00 | 12,340.00 | 12,730.00 | 12,730.00 | 203,476 |
| 24 Jan 2024 | 12,920.00 | 12,920.00 | 12,500.00 | 12,650.00 | 12,650.00 | 236,027 |
| 23 Jan 2024 | 12,980.00 | 13,070.00 | 12,720.00 | 12,860.00 | 12,860.00 | 275,024 |
| 22 Jan 2024 | 13,130.00 | 13,230.00 | 12,860.00 | 13,000.00 | 13,000.00 | 198,187 |
| 19 Jan 2024 | 13,300.00 | 13,320.00 | 12,970.00 | 13,100.00 | 13,100.00 | 167,703 |
| 18 Jan 2024 | 12,950.00 | 13,260.00 | 12,950.00 | 13,100.00 | 13,100.00 | 58,230 |
| 17 Jan 2024 | 13,630.00 | 13,820.00 | 12,940.00 | 13,010.00 | 13,010.00 | 252,427 |
| 16 Jan 2024 | 14,010.00 | 14,060.00 | 13,670.00 | 13,680.00 | 13,680.00 | 90,382 |
| 15 Jan 2024 | 14,120.00 | 14,220.00 | 14,000.00 | 14,000.00 | 14,000.00 | 89,266 |
| 12 Jan 2024 | 14,090.00 | 14,190.00 | 13,990.00 | 14,120.00 | 14,120.00 | 68,593 |
| 11 Jan 2024 | 14,240.00 | 14,260.00 | 14,000.00 | 14,010.00 | 14,010.00 | 83,284 |
| 10 Jan 2024 | 14,290.00 | 14,290.00 | 14,080.00 | 14,150.00 | 14,150.00 | 59,506 |
| 09 Jan 2024 | 14,590.00 | 14,590.00 | 14,210.00 | 14,220.00 | 14,220.00 | 140,348 |
| 08 Jan 2024 | 14,540.00 | 14,710.00 | 14,420.00 | 14,510.00 | 14,510.00 | 72,809 |
| 05 Jan 2024 | 14,570.00 | 14,750.00 | 14,410.00 | 14,520.00 | 14,520.00 | 62,817 |
| 04 Jan 2024 | 14,540.00 | 14,640.00 | 14,420.00 | 14,490.00 | 14,490.00 | 75,465 |
| 03 Jan 2024 | 14,650.00 | 14,650.00 | 14,410.00 | 14,540.00 | 14,540.00 | 92,245 |
| 02 Jan 2024 | 14,730.00 | 14,730.00 | 14,610.00 | 14,700.00 | 14,700.00 | 162,061 |
| 28 Dec 2023 | 14,470.00 | 14,730.00 | 14,430.00 | 14,730.00 | 14,730.00 | 87,534 |
| 27 Dec 2023 | 14,070.00 | 14,480.00 | 14,070.00 | 14,450.00 | 14,450.00 | 131,314 |
| 27 Dec 2023 | 170 Dividend | |||||
| 26 Dec 2023 | 14,640.00 | 14,640.00 | 13,950.00 | 14,050.00 | 13,880.00 | 229,887 |
| 22 Dec 2023 | 14,660.00 | 14,740.00 | 14,580.00 | 14,610.00 | 14,433.22 | 125,727 |
| 21 Dec 2023 | 15,130.00 | 15,150.00 | 14,590.00 | 14,610.00 | 14,433.22 | 244,735 |
| 20 Dec 2023 | 15,060.00 | 15,190.00 | 15,030.00 | 15,190.00 | 15,006.21 | 79,698 |
| 19 Dec 2023 | 15,250.00 | 15,330.00 | 14,980.00 | 15,010.00 | 14,828.38 | 103,355 |
| 18 Dec 2023 | 15,130.00 | 15,240.00 | 15,000.00 | 15,230.00 | 15,045.72 | 100,787 |
| 15 Dec 2023 | 14,860.00 | 15,130.00 | 14,790.00 | 15,130.00 | 14,946.93 | 110,013 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.