Taekyung BK Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,790.00 | 6,940.00 | 6,080.00 | 6,080.00 | 5,703.55 | 4,280,509 |
| 2024-01-26 | 5,980.00 | 6,100.00 | 5,950.00 | 6,100.00 | 5,722.31 | 494,573 |
| 2024-01-25 | 6,010.00 | 6,030.00 | 5,900.00 | 5,970.00 | 5,600.36 | 190,208 |
| 2024-01-24 | 6,080.00 | 6,110.00 | 6,010.00 | 6,040.00 | 5,666.03 | 141,866 |
| 2024-01-23 | 5,960.00 | 6,100.00 | 5,950.00 | 6,060.00 | 5,684.79 | 128,826 |
| 2024-01-22 | 6,110.00 | 6,110.00 | 5,950.00 | 5,960.00 | 5,590.98 | 133,326 |
| 2024-01-19 | 6,000.00 | 6,140.00 | 5,970.00 | 6,030.00 | 5,656.65 | 122,682 |
| 2024-01-18 | 5,900.00 | 6,090.00 | 5,890.00 | 5,950.00 | 5,581.60 | 191,178 |
| 2024-01-17 | 6,290.00 | 6,310.00 | 6,000.00 | 6,000.00 | 5,628.51 | 260,482 |
| 2024-01-16 | 6,370.00 | 6,400.00 | 6,210.00 | 6,210.00 | 5,825.50 | 170,421 |
| 2024-01-15 | 6,300.00 | 6,350.00 | 6,270.00 | 6,350.00 | 5,956.84 | 176,809 |
| 2024-01-12 | 6,420.00 | 6,480.00 | 6,310.00 | 6,330.00 | 5,938.07 | 264,834 |
| 2024-01-11 | 6,490.00 | 6,550.00 | 6,450.00 | 6,470.00 | 6,069.41 | 101,227 |
| 2024-01-10 | 6,560.00 | 6,580.00 | 6,440.00 | 6,470.00 | 6,069.41 | 201,964 |
| 2024-01-09 | 6,550.00 | 6,650.00 | 6,540.00 | 6,570.00 | 6,163.21 | 300,009 |
| 2024-01-08 | 6,400.00 | 6,500.00 | 6,390.00 | 6,500.00 | 6,097.55 | 149,524 |
| 2024-01-05 | 6,420.00 | 6,470.00 | 6,340.00 | 6,440.00 | 6,041.26 | 141,188 |
| 2024-01-04 | 6,470.00 | 6,510.00 | 6,360.00 | 6,420.00 | 6,022.50 | 286,324 |
| 2024-01-03 | 6,590.00 | 6,660.00 | 6,470.00 | 6,510.00 | 6,106.93 | 244,015 |
| 2024-01-02 | 6,590.00 | 6,680.00 | 6,590.00 | 6,660.00 | 6,247.64 | 151,548 |
| 2023-12-28 | 6,550.00 | 6,670.00 | 6,550.00 | 6,650.00 | 6,238.26 | 205,897 |
| 2023-12-27 | 6,620.00 | 6,740.00 | 6,570.00 | 6,600.00 | 6,191.36 | 281,326 |
| 2023-12-26 | 6,860.00 | 6,860.00 | 6,730.00 | 6,730.00 | 6,191.36 | 134,405 |
| 2023-12-22 | 6,890.00 | 6,890.00 | 6,760.00 | 6,770.00 | 6,228.16 | 181,479 |
| 2023-12-21 | 6,870.00 | 6,970.00 | 6,810.00 | 6,850.00 | 6,301.75 | 200,184 |
| 2023-12-20 | 7,050.00 | 7,060.00 | 6,930.00 | 6,950.00 | 6,393.75 | 369,327 |
| 2023-12-19 | 6,930.00 | 7,000.00 | 6,840.00 | 7,000.00 | 6,439.75 | 337,270 |
| 2023-12-18 | 6,840.00 | 6,930.00 | 6,780.00 | 6,910.00 | 6,356.95 | 291,610 |
| 2023-12-15 | 6,720.00 | 6,850.00 | 6,700.00 | 6,730.00 | 6,191.36 | 141,052 |
| 2023-12-14 | 6,860.00 | 6,930.00 | 6,700.00 | 6,710.00 | 6,172.96 | 191,652 |
| 2023-12-13 | 6,920.00 | 6,940.00 | 6,770.00 | 6,840.00 | 6,292.55 | 192,062 |
| 2023-12-12 | 6,870.00 | 6,930.00 | 6,810.00 | 6,920.00 | 6,366.15 | 188,098 |
| 2023-12-11 | 6,910.00 | 6,960.00 | 6,840.00 | 6,870.00 | 6,320.15 | 150,532 |
| 2023-12-08 | 6,920.00 | 7,050.00 | 6,880.00 | 6,920.00 | 6,366.15 | 273,935 |
| 2023-12-07 | 6,920.00 | 6,930.00 | 6,820.00 | 6,870.00 | 6,320.15 | 119,464 |
| 2023-12-06 | 6,890.00 | 6,970.00 | 6,790.00 | 6,860.00 | 6,310.95 | 172,252 |
| 2023-12-05 | 6,950.00 | 7,120.00 | 6,840.00 | 6,840.00 | 6,292.55 | 397,951 |
| 2023-12-04 | 6,880.00 | 7,100.00 | 6,880.00 | 6,960.00 | 6,402.95 | 431,849 |
| 2023-12-01 | 6,900.00 | 7,290.00 | 6,820.00 | 6,840.00 | 6,292.55 | 1,588,500 |
| 2023-11-30 | 6,680.00 | 6,860.00 | 6,640.00 | 6,830.00 | 6,283.35 | 357,636 |
| 2023-11-29 | 6,650.00 | 6,720.00 | 6,620.00 | 6,650.00 | 6,117.76 | 137,564 |
| 2023-11-28 | 6,680.00 | 6,710.00 | 6,580.00 | 6,650.00 | 6,117.76 | 145,348 |
| 2023-11-27 | 6,750.00 | 6,790.00 | 6,670.00 | 6,670.00 | 6,136.16 | 190,741 |
| 2023-11-24 | 6,790.00 | 6,800.00 | 6,720.00 | 6,740.00 | 6,200.56 | 106,961 |
| 2023-11-23 | 6,860.00 | 6,880.00 | 6,730.00 | 6,730.00 | 6,191.36 | 239,871 |
| 2023-11-22 | 6,760.00 | 6,970.00 | 6,700.00 | 6,860.00 | 6,310.95 | 625,885 |
| 2023-11-21 | 6,710.00 | 6,810.00 | 6,660.00 | 6,730.00 | 6,191.36 | 204,169 |
| 2023-11-20 | 6,690.00 | 6,790.00 | 6,670.00 | 6,700.00 | 6,163.76 | 181,862 |
| 2023-11-17 | 6,750.00 | 6,820.00 | 6,670.00 | 6,750.00 | 6,209.76 | 172,188 |
| 2023-11-16 | 6,700.00 | 6,820.00 | 6,670.00 | 6,780.00 | 6,237.35 | 297,383 |
| 2023-11-15 | 6,590.00 | 6,690.00 | 6,560.00 | 6,660.00 | 6,126.96 | 224,612 |
| 2023-11-14 | 6,310.00 | 6,540.00 | 6,310.00 | 6,490.00 | 5,970.57 | 165,657 |
| 2023-11-13 | 6,510.00 | 6,550.00 | 6,340.00 | 6,340.00 | 5,832.57 | 146,697 |
| 2023-11-10 | 6,570.00 | 6,640.00 | 6,400.00 | 6,510.00 | 5,988.96 | 207,754 |
| 2023-11-09 | 6,750.00 | 6,800.00 | 6,540.00 | 6,640.00 | 6,108.56 | 235,333 |
| 2023-11-08 | 6,880.00 | 6,940.00 | 6,650.00 | 6,690.00 | 6,154.56 | 287,378 |
| 2023-11-07 | 6,830.00 | 6,880.00 | 6,620.00 | 6,760.00 | 6,218.96 | 258,340 |
| 2023-11-06 | 6,750.00 | 6,880.00 | 6,700.00 | 6,830.00 | 6,283.35 | 388,714 |
| 2023-11-03 | 6,650.00 | 6,710.00 | 6,560.00 | 6,680.00 | 6,145.36 | 211,154 |
| 2023-11-02 | 6,520.00 | 6,620.00 | 6,470.00 | 6,580.00 | 6,053.36 | 230,986 |
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.