Taekyung BK Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,360.00 | 5,670.00 | 5,350.00 | 5,640.00 | 5,290.80 | 415,278 |
| 2024-04-25 | 5,330.00 | 5,400.00 | 5,310.00 | 5,350.00 | 5,018.75 | 101,243 |
| 2024-04-24 | 5,310.00 | 5,370.00 | 5,310.00 | 5,350.00 | 5,018.75 | 92,192 |
| 2024-04-23 | 5,300.00 | 5,330.00 | 5,270.00 | 5,300.00 | 4,971.85 | 66,435 |
| 2024-04-22 | 5,230.00 | 5,310.00 | 5,200.00 | 5,280.00 | 4,953.09 | 71,243 |
| 2024-04-19 | 5,290.00 | 5,290.00 | 5,110.00 | 5,240.00 | 4,915.56 | 123,955 |
| 2024-04-18 | 5,150.00 | 5,330.00 | 5,150.00 | 5,260.00 | 4,934.32 | 107,948 |
| 2024-04-17 | 5,120.00 | 5,240.00 | 5,120.00 | 5,180.00 | 4,859.28 | 109,658 |
| 2024-04-16 | 5,300.00 | 5,330.00 | 5,100.00 | 5,130.00 | 4,812.37 | 270,290 |
| 2024-04-15 | 5,350.00 | 5,410.00 | 5,310.00 | 5,330.00 | 4,999.99 | 90,991 |
| 2024-04-12 | 5,360.00 | 5,500.00 | 5,340.00 | 5,450.00 | 5,112.56 | 101,864 |
| 2024-04-11 | 5,350.00 | 5,440.00 | 5,290.00 | 5,360.00 | 5,028.13 | 74,555 |
| 2024-04-09 | 5,390.00 | 5,470.00 | 5,390.00 | 5,390.00 | 5,056.27 | 134,555 |
| 2024-04-08 | 5,530.00 | 5,560.00 | 5,410.00 | 5,430.00 | 5,093.80 | 179,621 |
| 2024-04-05 | 5,530.00 | 5,590.00 | 5,520.00 | 5,540.00 | 5,196.99 | 114,342 |
| 2024-04-04 | 5,640.00 | 5,690.00 | 5,540.00 | 5,630.00 | 5,281.41 | 216,015 |
| 2024-04-03 | 5,740.00 | 5,770.00 | 5,630.00 | 5,630.00 | 5,281.41 | 183,448 |
| 2024-04-02 | 5,780.00 | 5,840.00 | 5,710.00 | 5,770.00 | 5,412.75 | 223,252 |
| 2024-04-01 | 5,760.00 | 5,830.00 | 5,750.00 | 5,830.00 | 5,469.03 | 82,773 |
| 2024-03-29 | 5,850.00 | 5,850.00 | 5,750.00 | 5,760.00 | 5,403.37 | 135,555 |
| 2024-03-28 | 5,850.00 | 5,910.00 | 5,800.00 | 5,810.00 | 5,450.27 | 159,480 |
| 2024-03-27 | 5,870.00 | 5,930.00 | 5,800.00 | 5,860.00 | 5,497.17 | 136,457 |
| 2024-03-26 | 5,900.00 | 5,960.00 | 5,890.00 | 5,910.00 | 5,544.08 | 115,201 |
| 2024-03-25 | 5,920.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,534.70 | 107,648 |
| 2024-03-22 | 5,940.00 | 5,980.00 | 5,910.00 | 5,930.00 | 5,562.84 | 111,089 |
| 2024-03-21 | 5,870.00 | 5,970.00 | 5,830.00 | 5,960.00 | 5,590.98 | 174,072 |
| 2024-03-20 | 5,850.00 | 5,880.00 | 5,810.00 | 5,860.00 | 5,497.17 | 95,824 |
| 2024-03-19 | 5,820.00 | 5,880.00 | 5,790.00 | 5,860.00 | 5,497.17 | 123,356 |
| 2024-03-18 | 5,790.00 | 5,850.00 | 5,790.00 | 5,820.00 | 5,459.65 | 66,264 |
| 2024-03-15 | 5,760.00 | 5,830.00 | 5,730.00 | 5,800.00 | 5,440.89 | 112,192 |
| 2024-03-14 | 5,760.00 | 5,840.00 | 5,760.00 | 5,780.00 | 5,422.13 | 119,078 |
| 2024-03-13 | 5,800.00 | 5,820.00 | 5,750.00 | 5,810.00 | 5,450.27 | 129,478 |
| 2024-03-12 | 5,810.00 | 5,810.00 | 5,750.00 | 5,790.00 | 5,431.51 | 74,967 |
| 2024-03-11 | 5,750.00 | 5,800.00 | 5,730.00 | 5,780.00 | 5,422.13 | 105,370 |
| 2024-03-08 | 5,780.00 | 5,830.00 | 5,740.00 | 5,770.00 | 5,412.75 | 110,806 |
| 2024-03-07 | 5,850.00 | 5,890.00 | 5,740.00 | 5,780.00 | 5,422.13 | 220,049 |
| 2024-03-06 | 5,950.00 | 5,950.00 | 5,850.00 | 5,870.00 | 5,506.55 | 209,593 |
| 2024-03-05 | 5,990.00 | 6,040.00 | 5,920.00 | 5,960.00 | 5,590.98 | 162,738 |
| 2024-03-04 | 5,920.00 | 6,050.00 | 5,900.00 | 6,020.00 | 5,647.27 | 174,168 |
| 2024-02-29 | 5,940.00 | 5,990.00 | 5,850.00 | 5,920.00 | 5,553.46 | 179,105 |
| 2024-02-28 | 5,930.00 | 6,030.00 | 5,930.00 | 5,940.00 | 5,572.22 | 106,144 |
| 2024-02-27 | 6,050.00 | 6,150.00 | 5,930.00 | 5,940.00 | 5,572.22 | 194,177 |
| 2024-02-26 | 6,150.00 | 6,160.00 | 6,040.00 | 6,060.00 | 5,684.79 | 157,264 |
| 2024-02-23 | 6,160.00 | 6,190.00 | 6,060.00 | 6,140.00 | 5,759.84 | 207,266 |
| 2024-02-22 | 6,200.00 | 6,300.00 | 6,130.00 | 6,150.00 | 5,769.22 | 209,710 |
| 2024-02-21 | 6,230.00 | 6,330.00 | 6,170.00 | 6,170.00 | 5,787.98 | 408,235 |
| 2024-02-20 | 6,220.00 | 6,270.00 | 6,160.00 | 6,260.00 | 5,872.41 | 281,380 |
| 2024-02-19 | 6,240.00 | 6,260.00 | 6,190.00 | 6,200.00 | 5,816.12 | 180,188 |
| 2024-02-16 | 6,300.00 | 6,350.00 | 6,190.00 | 6,250.00 | 5,863.03 | 512,178 |
| 2024-02-15 | 6,190.00 | 6,270.00 | 6,120.00 | 6,160.00 | 5,778.60 | 366,702 |
| 2024-02-14 | 5,980.00 | 6,120.00 | 5,970.00 | 6,110.00 | 5,731.70 | 157,340 |
| 2024-02-13 | 6,000.00 | 6,070.00 | 5,960.00 | 6,040.00 | 5,666.03 | 153,397 |
| 2024-02-08 | 5,900.00 | 6,000.00 | 5,890.00 | 5,940.00 | 5,572.22 | 106,969 |
| 2024-02-07 | 5,880.00 | 5,960.00 | 5,870.00 | 5,930.00 | 5,562.84 | 195,181 |
| 2024-02-06 | 5,950.00 | 5,960.00 | 5,850.00 | 5,880.00 | 5,515.94 | 163,235 |
| 2024-02-05 | 5,950.00 | 5,970.00 | 5,900.00 | 5,960.00 | 5,590.98 | 170,594 |
| 2024-02-02 | 5,810.00 | 5,980.00 | 5,810.00 | 5,930.00 | 5,562.84 | 297,271 |
| 2024-02-01 | 5,810.00 | 5,850.00 | 5,720.00 | 5,790.00 | 5,431.51 | 404,534 |
| 2024-01-31 | 5,920.00 | 6,160.00 | 5,870.00 | 5,880.00 | 5,515.94 | 997,011 |
| 2024-01-30 | 6,150.00 | 6,220.00 | 5,910.00 | 5,950.00 | 5,581.60 | 557,818 |
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.