Taekyung BK Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7,630.00 | 7,630.00 | 7,060.00 | 7,100.00 | 6,531.74 | 1,054,460 |
| 2023-05-03 | 7,660.00 | 8,130.00 | 7,510.00 | 7,640.00 | 7,028.52 | 3,736,966 |
| 2023-05-02 | 7,250.00 | 7,580.00 | 7,240.00 | 7,530.00 | 6,927.33 | 605,534 |
| 2023-04-28 | 7,530.00 | 7,560.00 | 7,120.00 | 7,200.00 | 6,623.74 | 691,552 |
| 2023-04-27 | 7,300.00 | 7,490.00 | 7,250.00 | 7,490.00 | 6,890.53 | 636,696 |
| 2023-04-26 | 7,370.00 | 7,520.00 | 7,200.00 | 7,290.00 | 6,706.54 | 827,482 |
| 2023-04-25 | 7,780.00 | 7,840.00 | 7,390.00 | 7,490.00 | 6,890.53 | 1,163,874 |
| 2023-04-24 | 7,970.00 | 8,090.00 | 7,590.00 | 7,850.00 | 7,221.72 | 844,199 |
| 2023-04-21 | 8,100.00 | 8,170.00 | 7,700.00 | 7,930.00 | 7,295.31 | 1,015,511 |
| 2023-04-20 | 9,410.00 | 9,620.00 | 8,000.00 | 8,020.00 | 7,378.11 | 3,434,812 |
| 2023-04-19 | 9,050.00 | 9,700.00 | 9,030.00 | 9,280.00 | 8,537.26 | 3,579,051 |
| 2023-04-18 | 9,150.00 | 9,380.00 | 8,850.00 | 8,990.00 | 8,270.47 | 1,994,011 |
| 2023-04-17 | 8,670.00 | 9,300.00 | 8,500.00 | 8,940.00 | 8,224.48 | 2,970,052 |
| 2023-04-14 | 8,320.00 | 8,770.00 | 8,300.00 | 8,500.00 | 7,819.69 | 1,483,731 |
| 2023-04-13 | 8,380.00 | 8,460.00 | 7,880.00 | 8,260.00 | 7,598.90 | 1,459,666 |
| 2023-04-12 | 8,690.00 | 8,900.00 | 8,370.00 | 8,400.00 | 7,727.70 | 1,721,839 |
| 2023-04-11 | 8,970.00 | 9,000.00 | 8,420.00 | 8,720.00 | 8,022.08 | 2,786,317 |
| 2023-04-10 | 9,690.00 | 9,850.00 | 8,890.00 | 8,910.00 | 8,196.88 | 2,721,274 |
| 2023-04-07 | 9,450.00 | 10,120.00 | 9,220.00 | 9,600.00 | 8,831.65 | 5,843,148 |
| 2023-04-06 | 9,000.00 | 9,640.00 | 8,890.00 | 9,630.00 | 8,859.25 | 4,877,855 |
| 2023-04-05 | 9,520.00 | 9,530.00 | 8,890.00 | 9,170.00 | 8,436.07 | 3,490,558 |
| 2023-04-04 | 8,630.00 | 10,680.00 | 8,570.00 | 9,670.00 | 8,896.05 | 23,778,170 |
| 2023-04-03 | 7,850.00 | 9,180.00 | 7,820.00 | 8,700.00 | 8,003.69 | 11,399,050 |
| 2023-03-31 | 8,250.00 | 8,410.00 | 7,860.00 | 7,900.00 | 7,267.71 | 1,665,373 |
| 2023-03-30 | 8,280.00 | 8,580.00 | 8,020.00 | 8,210.00 | 7,552.90 | 2,607,569 |
| 2023-03-29 | 8,470.00 | 8,570.00 | 8,100.00 | 8,250.00 | 7,589.70 | 2,137,780 |
| 2023-03-28 | 8,450.00 | 8,690.00 | 8,210.00 | 8,580.00 | 7,893.29 | 3,552,467 |
| 2023-03-27 | 9,400.00 | 9,410.00 | 8,310.00 | 8,450.00 | 7,773.69 | 4,863,304 |
| 2023-03-24 | 9,720.00 | 9,800.00 | 8,980.00 | 9,230.00 | 8,491.27 | 7,611,456 |
| 2023-03-23 | 6,810.00 | 8,890.00 | 6,720.00 | 8,890.00 | 8,178.48 | 10,230,320 |
| 2023-03-22 | 7,020.00 | 7,110.00 | 6,840.00 | 6,840.00 | 6,292.55 | 734,730 |
| 2023-03-21 | 6,750.00 | 7,040.00 | 6,750.00 | 6,860.00 | 6,310.95 | 912,596 |
| 2023-03-20 | 6,550.00 | 6,750.00 | 6,540.00 | 6,630.00 | 6,099.36 | 432,148 |
| 2023-03-17 | 7,160.00 | 7,360.00 | 6,690.00 | 6,690.00 | 6,154.56 | 1,240,624 |
| 2023-03-16 | 7,020.00 | 7,200.00 | 6,880.00 | 7,050.00 | 6,485.74 | 924,345 |
| 2023-03-15 | 6,650.00 | 7,110.00 | 6,520.00 | 7,050.00 | 6,485.74 | 1,293,511 |
| 2023-03-14 | 6,790.00 | 6,790.00 | 6,310.00 | 6,370.00 | 5,860.17 | 1,133,494 |
| 2023-03-13 | 6,940.00 | 6,970.00 | 6,380.00 | 6,870.00 | 6,320.15 | 1,308,488 |
| 2023-03-10 | 6,810.00 | 7,180.00 | 6,530.00 | 7,090.00 | 6,522.54 | 1,470,442 |
| 2023-03-09 | 7,290.00 | 7,570.00 | 6,910.00 | 7,150.00 | 6,577.74 | 4,361,358 |
| 2023-03-08 | 6,480.00 | 7,440.00 | 6,450.00 | 7,070.00 | 6,504.14 | 10,447,980 |
| 2023-03-07 | 6,210.00 | 6,700.00 | 6,130.00 | 6,470.00 | 5,952.17 | 3,669,502 |
| 2023-03-06 | 6,070.00 | 6,280.00 | 5,940.00 | 6,180.00 | 5,685.38 | 2,773,136 |
| 2023-03-03 | 5,650.00 | 6,130.00 | 5,570.00 | 5,940.00 | 5,464.59 | 5,092,531 |
| 2023-03-02 | 5,370.00 | 5,800.00 | 5,370.00 | 5,610.00 | 5,161.00 | 2,033,249 |
| 2023-02-28 | 5,250.00 | 5,500.00 | 5,250.00 | 5,430.00 | 4,995.40 | 429,615 |
| 2023-02-27 | 5,280.00 | 5,300.00 | 5,200.00 | 5,240.00 | 4,820.61 | 204,950 |
| 2023-02-24 | 5,440.00 | 5,480.00 | 5,300.00 | 5,320.00 | 4,894.21 | 292,956 |
| 2023-02-23 | 5,450.00 | 5,460.00 | 5,360.00 | 5,380.00 | 4,949.41 | 245,028 |
| 2023-02-22 | 5,320.00 | 5,530.00 | 5,310.00 | 5,410.00 | 4,977.00 | 382,392 |
| 2023-02-21 | 5,440.00 | 5,520.00 | 5,410.00 | 5,430.00 | 4,995.40 | 366,930 |
| 2023-02-20 | 5,400.00 | 5,440.00 | 5,330.00 | 5,400.00 | 4,967.80 | 232,669 |
| 2023-02-17 | 5,220.00 | 5,410.00 | 5,210.00 | 5,370.00 | 4,940.21 | 339,710 |
| 2023-02-16 | 5,240.00 | 5,300.00 | 5,230.00 | 5,280.00 | 4,857.41 | 234,894 |
| 2023-02-15 | 5,320.00 | 5,360.00 | 5,170.00 | 5,200.00 | 4,783.81 | 387,894 |
| 2023-02-14 | 5,350.00 | 5,380.00 | 5,290.00 | 5,320.00 | 4,894.21 | 213,372 |
| 2023-02-13 | 5,270.00 | 5,400.00 | 5,250.00 | 5,310.00 | 4,885.01 | 270,260 |
| 2023-02-10 | 5,390.00 | 5,390.00 | 5,230.00 | 5,260.00 | 4,839.01 | 354,963 |
| 2023-02-09 | 5,430.00 | 5,430.00 | 5,350.00 | 5,360.00 | 4,931.01 | 379,123 |
| 2023-02-08 | 5,440.00 | 5,520.00 | 5,440.00 | 5,450.00 | 5,013.80 | 463,878 |
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.