Taekyung BK Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8,090.00 | 8,140.00 | 7,700.00 | 7,830.00 | 7,203.32 | 400,998 |
| 2023-07-31 | 7,800.00 | 8,120.00 | 7,760.00 | 8,090.00 | 7,442.51 | 486,636 |
| 2023-07-28 | 7,280.00 | 7,810.00 | 7,280.00 | 7,760.00 | 7,138.92 | 365,079 |
| 2023-07-27 | 7,420.00 | 7,760.00 | 7,270.00 | 7,440.00 | 6,844.53 | 656,152 |
| 2023-07-26 | 8,140.00 | 8,170.00 | 7,290.00 | 7,490.00 | 6,890.53 | 1,101,814 |
| 2023-07-25 | 7,700.00 | 8,340.00 | 7,700.00 | 8,140.00 | 7,488.51 | 1,318,912 |
| 2023-07-24 | 7,870.00 | 8,040.00 | 7,610.00 | 7,780.00 | 7,157.32 | 687,764 |
| 2023-07-21 | 7,810.00 | 8,080.00 | 7,740.00 | 7,910.00 | 7,276.91 | 544,942 |
| 2023-07-20 | 8,140.00 | 8,160.00 | 7,860.00 | 7,900.00 | 7,267.71 | 678,031 |
| 2023-07-19 | 8,510.00 | 8,520.00 | 8,170.00 | 8,190.00 | 7,534.50 | 811,477 |
| 2023-07-18 | 8,700.00 | 8,830.00 | 8,350.00 | 8,450.00 | 7,773.69 | 1,073,261 |
| 2023-07-17 | 8,290.00 | 8,760.00 | 8,130.00 | 8,740.00 | 8,040.48 | 1,659,751 |
| 2023-07-14 | 8,490.00 | 8,510.00 | 8,080.00 | 8,300.00 | 7,635.70 | 810,492 |
| 2023-07-13 | 8,570.00 | 8,890.00 | 8,430.00 | 8,430.00 | 7,755.29 | 1,834,871 |
| 2023-07-12 | 8,580.00 | 8,800.00 | 8,320.00 | 8,450.00 | 7,773.69 | 958,670 |
| 2023-07-11 | 8,140.00 | 8,620.00 | 8,130.00 | 8,490.00 | 7,810.49 | 1,000,282 |
| 2023-07-10 | 8,370.00 | 8,550.00 | 8,010.00 | 8,200.00 | 7,543.70 | 716,072 |
| 2023-07-07 | 8,700.00 | 8,830.00 | 8,340.00 | 8,420.00 | 7,746.10 | 1,128,899 |
| 2023-07-06 | 8,780.00 | 9,140.00 | 8,610.00 | 8,730.00 | 8,031.28 | 3,092,327 |
| 2023-07-05 | 8,480.00 | 8,980.00 | 8,350.00 | 8,920.00 | 8,206.08 | 4,822,470 |
| 2023-07-04 | 8,470.00 | 8,600.00 | 8,250.00 | 8,400.00 | 7,727.70 | 855,295 |
| 2023-07-03 | 8,400.00 | 8,600.00 | 8,290.00 | 8,470.00 | 7,792.09 | 1,270,631 |
| 2023-06-30 | 8,320.00 | 8,420.00 | 8,120.00 | 8,350.00 | 7,681.70 | 1,144,286 |
| 2023-06-29 | 8,800.00 | 8,820.00 | 8,270.00 | 8,310.00 | 7,644.90 | 2,001,280 |
| 2023-06-28 | 8,710.00 | 8,970.00 | 8,520.00 | 8,820.00 | 8,114.08 | 2,834,974 |
| 2023-06-27 | 8,620.00 | 9,560.00 | 8,580.00 | 8,750.00 | 8,049.68 | 10,166,460 |
| 2023-06-26 | 9,050.00 | 9,090.00 | 8,350.00 | 8,780.00 | 8,077.28 | 9,678,668 |
| 2023-06-23 | 9,100.00 | 9,160.00 | 8,420.00 | 8,620.00 | 7,930.09 | 13,926,570 |
| 2023-06-22 | 7,310.00 | 9,380.00 | 7,280.00 | 9,380.00 | 8,629.26 | 18,219,289 |
| 2023-06-21 | 7,180.00 | 7,270.00 | 7,060.00 | 7,220.00 | 6,642.14 | 459,401 |
| 2023-06-20 | 7,530.00 | 7,530.00 | 7,190.00 | 7,200.00 | 6,623.74 | 565,811 |
| 2023-06-19 | 7,350.00 | 7,560.00 | 7,290.00 | 7,530.00 | 6,927.33 | 492,133 |
| 2023-06-16 | 7,500.00 | 7,510.00 | 7,350.00 | 7,350.00 | 6,761.73 | 531,759 |
| 2023-06-15 | 7,760.00 | 7,970.00 | 7,320.00 | 7,400.00 | 6,807.73 | 1,121,815 |
| 2023-06-14 | 8,050.00 | 8,250.00 | 7,590.00 | 7,700.00 | 7,083.72 | 1,573,290 |
| 2023-06-13 | 7,600.00 | 8,270.00 | 7,450.00 | 7,950.00 | 7,313.71 | 3,229,213 |
| 2023-06-12 | 7,550.00 | 7,640.00 | 7,480.00 | 7,530.00 | 6,927.33 | 365,496 |
| 2023-06-09 | 7,570.00 | 7,650.00 | 7,420.00 | 7,580.00 | 6,973.33 | 736,492 |
| 2023-06-08 | 7,510.00 | 7,640.00 | 7,400.00 | 7,420.00 | 6,826.13 | 644,841 |
| 2023-06-07 | 7,330.00 | 8,180.00 | 7,300.00 | 7,570.00 | 6,964.13 | 6,237,810 |
| 2023-06-05 | 7,160.00 | 7,390.00 | 7,020.00 | 7,250.00 | 6,669.74 | 742,825 |
| 2023-06-02 | 6,850.00 | 7,090.00 | 6,830.00 | 7,090.00 | 6,522.54 | 461,689 |
| 2023-06-01 | 6,800.00 | 6,820.00 | 6,600.00 | 6,780.00 | 6,237.35 | 161,535 |
| 2023-05-31 | 6,740.00 | 6,870.00 | 6,720.00 | 6,800.00 | 6,255.75 | 163,976 |
| 2023-05-30 | 6,810.00 | 6,850.00 | 6,690.00 | 6,770.00 | 6,228.16 | 218,681 |
| 2023-05-26 | 7,060.00 | 7,060.00 | 6,750.00 | 6,760.00 | 6,218.96 | 489,071 |
| 2023-05-25 | 7,170.00 | 7,230.00 | 6,940.00 | 7,050.00 | 6,485.74 | 445,240 |
| 2023-05-24 | 7,080.00 | 7,210.00 | 6,980.00 | 7,180.00 | 6,605.34 | 275,690 |
| 2023-05-23 | 7,160.00 | 7,320.00 | 7,090.00 | 7,110.00 | 6,540.94 | 481,487 |
| 2023-05-22 | 7,080.00 | 7,260.00 | 6,950.00 | 7,150.00 | 6,577.74 | 495,415 |
| 2023-05-19 | 7,150.00 | 7,200.00 | 6,890.00 | 6,990.00 | 6,430.55 | 431,036 |
| 2023-05-18 | 7,020.00 | 7,300.00 | 7,020.00 | 7,140.00 | 6,568.54 | 515,736 |
| 2023-05-17 | 6,800.00 | 7,060.00 | 6,750.00 | 6,940.00 | 6,384.55 | 478,764 |
| 2023-05-16 | 6,950.00 | 7,020.00 | 6,700.00 | 6,820.00 | 6,274.15 | 652,495 |
| 2023-05-15 | 7,340.00 | 7,360.00 | 6,830.00 | 6,850.00 | 6,301.75 | 1,081,724 |
| 2023-05-12 | 6,990.00 | 7,610.00 | 6,890.00 | 7,370.00 | 6,780.13 | 2,557,648 |
| 2023-05-11 | 7,050.00 | 7,280.00 | 6,910.00 | 6,930.00 | 6,375.35 | 642,652 |
| 2023-05-10 | 6,970.00 | 7,080.00 | 6,810.00 | 6,840.00 | 6,292.55 | 416,792 |
| 2023-05-09 | 7,120.00 | 7,140.00 | 6,780.00 | 7,000.00 | 6,439.75 | 680,634 |
| 2023-05-08 | 7,280.00 | 7,440.00 | 7,100.00 | 7,140.00 | 6,568.54 | 639,329 |
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.