Taekyung BK Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 6,380.00 | 6,540.00 | 6,350.00 | 6,440.00 | 5,924.57 | 197,672 |
| 2023-10-31 | 6,440.00 | 6,640.00 | 6,290.00 | 6,300.00 | 5,795.77 | 430,307 |
| 2023-10-30 | 6,270.00 | 6,420.00 | 6,270.00 | 6,370.00 | 5,860.17 | 222,504 |
| 2023-10-27 | 6,430.00 | 6,500.00 | 6,270.00 | 6,290.00 | 5,786.57 | 380,440 |
| 2023-10-26 | 6,460.00 | 6,830.00 | 6,400.00 | 6,420.00 | 5,906.17 | 668,219 |
| 2023-10-25 | 7,330.00 | 7,500.00 | 6,740.00 | 6,740.00 | 6,200.56 | 2,111,548 |
| 2023-10-24 | 6,810.00 | 6,940.00 | 6,610.00 | 6,900.00 | 6,347.75 | 1,441,667 |
| 2023-10-23 | 7,200.00 | 7,350.00 | 6,500.00 | 7,000.00 | 6,439.75 | 5,078,257 |
| 2023-10-20 | 6,100.00 | 6,700.00 | 5,850.00 | 6,510.00 | 5,988.96 | 3,312,246 |
| 2023-10-19 | 6,300.00 | 6,350.00 | 6,050.00 | 6,110.00 | 5,620.98 | 385,888 |
| 2023-10-18 | 6,380.00 | 6,500.00 | 6,350.00 | 6,420.00 | 5,906.17 | 116,709 |
| 2023-10-17 | 6,350.00 | 6,490.00 | 6,340.00 | 6,410.00 | 5,896.97 | 180,261 |
| 2023-10-16 | 6,560.00 | 6,630.00 | 6,210.00 | 6,290.00 | 5,786.57 | 424,544 |
| 2023-10-13 | 6,720.00 | 6,760.00 | 6,550.00 | 6,630.00 | 6,099.36 | 172,847 |
| 2023-10-12 | 6,540.00 | 6,770.00 | 6,540.00 | 6,740.00 | 6,200.56 | 176,783 |
| 2023-10-11 | 6,400.00 | 6,590.00 | 6,400.00 | 6,530.00 | 6,007.36 | 168,074 |
| 2023-10-10 | 6,580.00 | 6,680.00 | 6,330.00 | 6,350.00 | 5,841.77 | 294,362 |
| 2023-10-06 | 6,410.00 | 6,680.00 | 6,410.00 | 6,590.00 | 6,062.56 | 172,803 |
| 2023-10-05 | 6,670.00 | 6,810.00 | 6,530.00 | 6,530.00 | 6,007.36 | 219,678 |
| 2023-10-04 | 6,710.00 | 6,760.00 | 6,620.00 | 6,640.00 | 6,108.56 | 250,998 |
| 2023-09-27 | 6,630.00 | 6,830.00 | 6,600.00 | 6,800.00 | 6,255.75 | 215,498 |
| 2023-09-26 | 7,010.00 | 7,090.00 | 6,710.00 | 6,720.00 | 6,182.16 | 411,804 |
| 2023-09-25 | 7,040.00 | 7,200.00 | 7,010.00 | 7,010.00 | 6,448.95 | 302,651 |
| 2023-09-22 | 7,090.00 | 7,340.00 | 7,050.00 | 7,140.00 | 6,568.54 | 466,965 |
| 2023-09-21 | 7,340.00 | 7,710.00 | 7,240.00 | 7,240.00 | 6,660.54 | 1,461,292 |
| 2023-09-20 | 7,390.00 | 7,410.00 | 7,220.00 | 7,230.00 | 6,651.34 | 485,323 |
| 2023-09-19 | 8,150.00 | 8,230.00 | 7,380.00 | 7,380.00 | 6,789.33 | 4,100,281 |
| 2023-09-18 | 7,080.00 | 7,750.00 | 7,010.00 | 7,730.00 | 7,111.32 | 2,257,467 |
| 2023-09-15 | 7,080.00 | 7,220.00 | 7,070.00 | 7,110.00 | 6,540.94 | 149,179 |
| 2023-09-14 | 6,950.00 | 7,100.00 | 6,950.00 | 7,040.00 | 6,476.55 | 160,491 |
| 2023-09-13 | 7,130.00 | 7,240.00 | 7,000.00 | 7,000.00 | 6,439.75 | 314,417 |
| 2023-09-12 | 7,130.00 | 7,360.00 | 7,090.00 | 7,090.00 | 6,522.54 | 271,883 |
| 2023-09-11 | 7,080.00 | 7,200.00 | 7,050.00 | 7,110.00 | 6,540.94 | 203,483 |
| 2023-09-08 | 7,340.00 | 7,500.00 | 7,090.00 | 7,100.00 | 6,531.74 | 1,033,834 |
| 2023-09-07 | 7,060.00 | 7,140.00 | 6,970.00 | 7,000.00 | 6,439.75 | 293,956 |
| 2023-09-06 | 7,210.00 | 7,250.00 | 7,090.00 | 7,100.00 | 6,531.74 | 318,355 |
| 2023-09-05 | 7,190.00 | 7,350.00 | 7,190.00 | 7,220.00 | 6,642.14 | 283,899 |
| 2023-09-04 | 7,340.00 | 7,470.00 | 7,190.00 | 7,240.00 | 6,660.54 | 508,081 |
| 2023-09-01 | 7,500.00 | 7,620.00 | 7,200.00 | 7,220.00 | 6,642.14 | 803,793 |
| 2023-08-31 | 8,680.00 | 8,690.00 | 7,530.00 | 7,570.00 | 6,964.13 | 4,748,733 |
| 2023-08-30 | 7,400.00 | 7,790.00 | 7,350.00 | 7,790.00 | 7,166.52 | 1,336,570 |
| 2023-08-29 | 7,470.00 | 7,870.00 | 7,250.00 | 7,360.00 | 6,770.93 | 860,307 |
| 2023-08-28 | 7,130.00 | 7,430.00 | 7,060.00 | 7,410.00 | 6,816.93 | 415,598 |
| 2023-08-25 | 7,120.00 | 7,280.00 | 7,110.00 | 7,120.00 | 6,550.14 | 287,660 |
| 2023-08-24 | 7,100.00 | 7,370.00 | 7,090.00 | 7,190.00 | 6,614.54 | 344,869 |
| 2023-08-23 | 7,120.00 | 7,430.00 | 7,120.00 | 7,150.00 | 6,577.74 | 861,162 |
| 2023-08-22 | 7,500.00 | 7,600.00 | 7,100.00 | 7,120.00 | 6,550.14 | 1,265,835 |
| 2023-08-21 | 7,760.00 | 8,660.00 | 7,580.00 | 7,860.00 | 7,230.92 | 7,680,820 |
| 2023-08-18 | 6,910.00 | 8,100.00 | 6,770.00 | 7,510.00 | 6,908.93 | 7,255,873 |
| 2023-08-17 | 6,900.00 | 7,150.00 | 6,600.00 | 6,990.00 | 6,430.55 | 508,789 |
| 2023-08-16 | 7,240.00 | 7,280.00 | 6,960.00 | 7,000.00 | 6,439.75 | 388,397 |
| 2023-08-14 | 7,310.00 | 7,350.00 | 7,120.00 | 7,180.00 | 6,605.34 | 211,647 |
| 2023-08-11 | 7,190.00 | 7,420.00 | 7,070.00 | 7,290.00 | 6,706.54 | 274,622 |
| 2023-08-10 | 7,250.00 | 7,290.00 | 6,980.00 | 7,170.00 | 6,596.14 | 397,435 |
| 2023-08-09 | 7,310.00 | 7,430.00 | 7,260.00 | 7,290.00 | 6,706.54 | 197,640 |
| 2023-08-08 | 7,410.00 | 7,530.00 | 7,210.00 | 7,340.00 | 6,752.53 | 404,958 |
| 2023-08-07 | 7,620.00 | 7,660.00 | 7,340.00 | 7,400.00 | 6,807.73 | 360,552 |
| 2023-08-04 | 7,770.00 | 7,890.00 | 7,550.00 | 7,690.00 | 7,074.52 | 287,122 |
| 2023-08-03 | 7,970.00 | 8,120.00 | 7,600.00 | 7,770.00 | 7,148.12 | 520,042 |
| 2023-08-02 | 7,800.00 | 8,370.00 | 7,750.00 | 8,000.00 | 7,359.71 | 911,786 |
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.