Taekyung BK Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,970.00 | 5,050.00 | 4,925.00 | 4,955.00 | 4,648.21 | 64,689 |
| 2024-07-23 | 5,000.00 | 5,050.00 | 4,950.00 | 4,995.00 | 4,685.73 | 93,715 |
| 2024-07-22 | 5,130.00 | 5,140.00 | 4,990.00 | 5,010.00 | 4,699.80 | 126,687 |
| 2024-07-19 | 5,120.00 | 5,150.00 | 5,080.00 | 5,120.00 | 4,802.99 | 87,875 |
| 2024-07-18 | 5,180.00 | 5,210.00 | 5,100.00 | 5,130.00 | 4,812.37 | 138,249 |
| 2024-07-17 | 5,300.00 | 5,310.00 | 5,180.00 | 5,220.00 | 4,896.80 | 127,499 |
| 2024-07-16 | 5,330.00 | 5,380.00 | 5,280.00 | 5,300.00 | 4,971.85 | 52,516 |
| 2024-07-15 | 5,340.00 | 5,380.00 | 5,270.00 | 5,330.00 | 4,999.99 | 53,858 |
| 2024-07-12 | 5,320.00 | 5,380.00 | 5,280.00 | 5,310.00 | 4,981.23 | 101,674 |
| 2024-07-11 | 5,310.00 | 5,430.00 | 5,280.00 | 5,350.00 | 5,018.75 | 154,912 |
| 2024-07-10 | 5,340.00 | 5,340.00 | 5,250.00 | 5,310.00 | 4,981.23 | 66,932 |
| 2024-07-09 | 5,260.00 | 5,350.00 | 5,230.00 | 5,290.00 | 4,962.47 | 60,789 |
| 2024-07-08 | 5,200.00 | 5,320.00 | 5,200.00 | 5,280.00 | 4,953.09 | 66,707 |
| 2024-07-05 | 5,160.00 | 5,290.00 | 5,150.00 | 5,210.00 | 4,887.42 | 72,547 |
| 2024-07-04 | 5,160.00 | 5,210.00 | 5,130.00 | 5,200.00 | 4,878.04 | 61,070 |
| 2024-07-03 | 5,220.00 | 5,260.00 | 5,120.00 | 5,150.00 | 4,831.13 | 89,023 |
| 2024-07-02 | 5,320.00 | 5,320.00 | 5,170.00 | 5,190.00 | 4,868.66 | 184,235 |
| 2024-07-01 | 5,330.00 | 5,350.00 | 5,280.00 | 5,320.00 | 4,990.61 | 47,609 |
| 2024-06-28 | 5,340.00 | 5,360.00 | 5,250.00 | 5,320.00 | 4,990.61 | 130,463 |
| 2024-06-27 | 5,420.00 | 5,450.00 | 5,290.00 | 5,320.00 | 4,990.61 | 94,713 |
| 2024-06-26 | 5,380.00 | 5,450.00 | 5,360.00 | 5,410.00 | 5,075.04 | 135,144 |
| 2024-06-25 | 5,310.00 | 5,430.00 | 5,310.00 | 5,410.00 | 5,075.04 | 99,453 |
| 2024-06-24 | 5,510.00 | 5,550.00 | 5,300.00 | 5,350.00 | 5,018.75 | 234,189 |
| 2024-06-21 | 5,620.00 | 5,650.00 | 5,480.00 | 5,520.00 | 5,178.23 | 183,534 |
| 2024-06-20 | 5,680.00 | 5,700.00 | 5,620.00 | 5,630.00 | 5,281.41 | 75,071 |
| 2024-06-19 | 5,710.00 | 5,750.00 | 5,660.00 | 5,670.00 | 5,318.94 | 110,168 |
| 2024-06-18 | 5,680.00 | 5,760.00 | 5,630.00 | 5,740.00 | 5,384.60 | 123,374 |
| 2024-06-17 | 5,730.00 | 5,840.00 | 5,660.00 | 5,680.00 | 5,328.32 | 194,512 |
| 2024-06-14 | 5,800.00 | 5,850.00 | 5,660.00 | 5,700.00 | 5,347.08 | 161,778 |
| 2024-06-13 | 5,840.00 | 5,870.00 | 5,800.00 | 5,840.00 | 5,478.41 | 121,068 |
| 2024-06-12 | 5,890.00 | 5,940.00 | 5,800.00 | 5,840.00 | 5,478.41 | 157,622 |
| 2024-06-11 | 5,770.00 | 6,040.00 | 5,770.00 | 5,890.00 | 5,525.32 | 452,422 |
| 2024-06-10 | 5,610.00 | 5,800.00 | 5,560.00 | 5,790.00 | 5,431.51 | 134,776 |
| 2024-06-07 | 5,650.00 | 5,710.00 | 5,620.00 | 5,650.00 | 5,300.18 | 69,621 |
| 2024-06-05 | 5,640.00 | 5,690.00 | 5,610.00 | 5,660.00 | 5,309.56 | 56,382 |
| 2024-06-04 | 5,740.00 | 5,740.00 | 5,620.00 | 5,650.00 | 5,300.18 | 97,956 |
| 2024-06-03 | 5,600.00 | 5,720.00 | 5,550.00 | 5,680.00 | 5,328.32 | 76,424 |
| 2024-05-31 | 5,570.00 | 5,690.00 | 5,570.00 | 5,620.00 | 5,272.03 | 108,375 |
| 2024-05-30 | 5,750.00 | 5,800.00 | 5,600.00 | 5,620.00 | 5,272.03 | 130,639 |
| 2024-05-29 | 5,820.00 | 5,890.00 | 5,720.00 | 5,770.00 | 5,412.75 | 118,933 |
| 2024-05-28 | 5,780.00 | 5,940.00 | 5,770.00 | 5,840.00 | 5,478.41 | 114,058 |
| 2024-05-27 | 5,830.00 | 5,860.00 | 5,720.00 | 5,830.00 | 5,469.03 | 184,447 |
| 2024-05-24 | 5,830.00 | 5,940.00 | 5,800.00 | 5,800.00 | 5,440.89 | 172,062 |
| 2024-05-23 | 6,070.00 | 6,080.00 | 5,850.00 | 5,880.00 | 5,515.94 | 349,263 |
| 2024-05-22 | 5,950.00 | 6,320.00 | 5,940.00 | 6,070.00 | 5,694.17 | 1,306,747 |
| 2024-05-21 | 5,930.00 | 6,050.00 | 5,800.00 | 6,000.00 | 5,628.51 | 598,659 |
| 2024-05-20 | 5,870.00 | 5,980.00 | 5,860.00 | 5,890.00 | 5,525.32 | 308,953 |
| 2024-05-17 | 5,690.00 | 6,010.00 | 5,650.00 | 6,010.00 | 5,637.89 | 885,939 |
| 2024-05-16 | 5,660.00 | 5,660.00 | 5,600.00 | 5,660.00 | 5,309.56 | 117,299 |
| 2024-05-14 | 5,580.00 | 5,630.00 | 5,560.00 | 5,610.00 | 5,262.65 | 82,138 |
| 2024-05-13 | 5,660.00 | 5,690.00 | 5,570.00 | 5,600.00 | 5,253.27 | 84,816 |
| 2024-05-10 | 5,700.00 | 5,730.00 | 5,610.00 | 5,660.00 | 5,309.56 | 152,593 |
| 2024-05-09 | 5,680.00 | 5,760.00 | 5,680.00 | 5,700.00 | 5,347.08 | 128,971 |
| 2024-05-08 | 5,640.00 | 5,750.00 | 5,610.00 | 5,690.00 | 5,337.70 | 351,864 |
| 2024-05-07 | 5,580.00 | 5,620.00 | 5,510.00 | 5,610.00 | 5,262.65 | 89,304 |
| 2024-05-03 | 5,590.00 | 5,630.00 | 5,510.00 | 5,550.00 | 5,206.37 | 93,948 |
| 2024-05-02 | 5,550.00 | 5,650.00 | 5,500.00 | 5,610.00 | 5,262.65 | 108,074 |
| 2024-04-30 | 5,570.00 | 5,600.00 | 5,520.00 | 5,550.00 | 5,206.37 | 125,077 |
| 2024-04-29 | 5,550.00 | 5,610.00 | 5,460.00 | 5,600.00 | 5,253.27 | 277,684 |
| 2024-04-26 | 5,360.00 | 5,670.00 | 5,350.00 | 5,640.00 | 5,290.80 | 415,278 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 130.0000 KRW |
| 2022-12-28 | 130.0000 KRW |
| 2021-12-29 | 110.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.