Taekyung BK Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,440.00 | 5,480.00 | 5,410.00 | 5,430.00 | 4,995.40 | 287,151 |
| 2023-02-06 | 5,490.00 | 5,510.00 | 5,390.00 | 5,420.00 | 4,986.20 | 389,778 |
| 2023-02-03 | 5,680.00 | 5,680.00 | 5,470.00 | 5,500.00 | 5,059.80 | 554,635 |
| 2023-02-02 | 5,570.00 | 5,680.00 | 5,540.00 | 5,640.00 | 5,188.60 | 537,999 |
| 2023-02-01 | 5,550.00 | 5,610.00 | 5,490.00 | 5,530.00 | 5,087.40 | 453,720 |
| 2023-01-31 | 5,510.00 | 5,600.00 | 5,460.00 | 5,510.00 | 5,069.00 | 501,827 |
| 2023-01-30 | 5,690.00 | 5,700.00 | 5,500.00 | 5,510.00 | 5,069.00 | 504,133 |
| 2023-01-27 | 5,740.00 | 5,770.00 | 5,680.00 | 5,680.00 | 5,225.39 | 357,145 |
| 2023-01-26 | 5,820.00 | 5,820.00 | 5,680.00 | 5,720.00 | 5,262.19 | 566,235 |
| 2023-01-25 | 5,620.00 | 5,810.00 | 5,620.00 | 5,740.00 | 5,280.59 | 598,487 |
| 2023-01-20 | 5,560.00 | 5,610.00 | 5,530.00 | 5,550.00 | 5,105.80 | 325,777 |
| 2023-01-19 | 5,710.00 | 5,940.00 | 5,500.00 | 5,540.00 | 5,096.60 | 1,483,467 |
| 2023-01-18 | 5,830.00 | 5,840.00 | 5,670.00 | 5,690.00 | 5,234.59 | 871,214 |
| 2023-01-17 | 6,110.00 | 6,170.00 | 5,840.00 | 5,850.00 | 5,381.79 | 1,501,247 |
| 2023-01-16 | 5,800.00 | 6,330.00 | 5,770.00 | 6,030.00 | 5,547.38 | 9,896,573 |
| 2023-01-13 | 6,180.00 | 6,190.00 | 5,680.00 | 5,680.00 | 5,225.39 | 3,110,325 |
| 2023-01-12 | 5,590.00 | 5,960.00 | 5,530.00 | 5,920.00 | 5,446.19 | 4,726,759 |
| 2023-01-11 | 5,460.00 | 5,590.00 | 5,430.00 | 5,590.00 | 5,142.60 | 314,877 |
| 2023-01-10 | 5,450.00 | 5,530.00 | 5,390.00 | 5,430.00 | 4,995.40 | 245,893 |
| 2023-01-09 | 5,440.00 | 5,500.00 | 5,370.00 | 5,450.00 | 5,013.80 | 312,576 |
| 2023-01-06 | 5,300.00 | 5,450.00 | 5,280.00 | 5,360.00 | 4,931.01 | 235,718 |
| 2023-01-05 | 5,250.00 | 5,360.00 | 5,210.00 | 5,350.00 | 4,921.81 | 229,120 |
| 2023-01-04 | 5,140.00 | 5,280.00 | 5,070.00 | 5,280.00 | 4,857.41 | 212,102 |
| 2023-01-03 | 5,100.00 | 5,210.00 | 5,010.00 | 5,190.00 | 4,774.61 | 301,357 |
| 2023-01-02 | 5,270.00 | 5,360.00 | 5,090.00 | 5,140.00 | 4,728.61 | 417,290 |
| 2022-12-29 | 5,420.00 | 5,430.00 | 5,150.00 | 5,200.00 | 4,783.81 | 536,616 |
| 2022-12-28 | 5,440.00 | 5,500.00 | 5,400.00 | 5,450.00 | 5,013.80 | 258,711 |
| 2022-12-27 | 5,380.00 | 5,580.00 | 5,380.00 | 5,530.00 | 4,967.80 | 695,634 |
| 2022-12-26 | 5,400.00 | 5,440.00 | 5,290.00 | 5,340.00 | 4,797.12 | 291,654 |
| 2022-12-23 | 5,570.00 | 5,620.00 | 5,350.00 | 5,410.00 | 4,860.00 | 657,864 |
| 2022-12-22 | 5,670.00 | 5,750.00 | 5,590.00 | 5,630.00 | 5,057.64 | 576,578 |
| 2022-12-21 | 5,860.00 | 5,870.00 | 5,570.00 | 5,570.00 | 5,003.74 | 833,315 |
| 2022-12-20 | 5,900.00 | 5,950.00 | 5,630.00 | 5,770.00 | 5,183.41 | 741,950 |
| 2022-12-19 | 5,910.00 | 6,090.00 | 5,810.00 | 5,940.00 | 5,336.12 | 842,898 |
| 2022-12-16 | 5,940.00 | 5,950.00 | 5,820.00 | 5,850.00 | 5,255.27 | 1,145,531 |
| 2022-12-15 | 6,070.00 | 6,250.00 | 6,000.00 | 6,140.00 | 5,515.79 | 2,854,369 |
| 2022-12-14 | 6,000.00 | 6,060.00 | 5,910.00 | 5,980.00 | 5,372.06 | 818,408 |
| 2022-12-13 | 5,860.00 | 6,170.00 | 5,770.00 | 6,130.00 | 5,506.81 | 1,608,353 |
| 2022-12-12 | 5,890.00 | 5,930.00 | 5,720.00 | 5,760.00 | 5,174.42 | 690,587 |
| 2022-12-09 | 6,040.00 | 6,070.00 | 5,840.00 | 5,870.00 | 5,273.24 | 896,306 |
| 2022-12-08 | 6,130.00 | 6,150.00 | 5,920.00 | 6,030.00 | 5,416.97 | 1,013,633 |
| 2022-12-07 | 6,200.00 | 6,300.00 | 6,080.00 | 6,110.00 | 5,488.84 | 911,411 |
| 2022-12-06 | 6,430.00 | 6,520.00 | 6,240.00 | 6,270.00 | 5,632.57 | 1,174,845 |
| 2022-12-05 | 6,780.00 | 6,790.00 | 6,470.00 | 6,520.00 | 5,857.16 | 1,073,008 |
| 2022-12-02 | 7,020.00 | 7,030.00 | 6,650.00 | 6,720.00 | 6,036.83 | 1,675,428 |
| 2022-12-01 | 7,300.00 | 7,300.00 | 6,940.00 | 7,010.00 | 6,297.34 | 2,301,774 |
| 2022-11-30 | 7,240.00 | 7,690.00 | 7,220.00 | 7,360.00 | 6,611.76 | 5,623,350 |
| 2022-11-29 | 6,360.00 | 7,320.00 | 6,330.00 | 7,310.00 | 6,566.84 | 17,479,561 |
| 2022-11-28 | 6,140.00 | 6,440.00 | 6,040.00 | 6,330.00 | 5,686.47 | 1,666,038 |
| 2022-11-25 | 6,350.00 | 6,450.00 | 6,120.00 | 6,150.00 | 5,524.77 | 1,379,213 |
| 2022-11-24 | 6,430.00 | 6,500.00 | 6,260.00 | 6,410.00 | 5,758.34 | 2,334,757 |
| 2022-11-23 | 6,050.00 | 6,420.00 | 5,950.00 | 6,360.00 | 5,713.42 | 4,978,314 |
| 2022-11-22 | 5,980.00 | 6,060.00 | 5,810.00 | 5,950.00 | 5,345.11 | 1,850,447 |
| 2022-11-21 | 5,580.00 | 6,440.00 | 5,450.00 | 5,920.00 | 5,318.16 | 9,946,756 |
| 2022-11-18 | 5,780.00 | 5,810.00 | 5,610.00 | 5,610.00 | 5,039.67 | 596,561 |
| 2022-11-17 | 5,700.00 | 5,980.00 | 5,570.00 | 5,840.00 | 5,246.29 | 1,183,074 |
| 2022-11-16 | 5,750.00 | 5,830.00 | 5,690.00 | 5,700.00 | 5,120.52 | 460,753 |
| 2022-11-15 | 6,100.00 | 6,130.00 | 5,640.00 | 5,780.00 | 5,192.39 | 1,588,362 |
| 2022-11-14 | 5,920.00 | 6,150.00 | 5,900.00 | 6,030.00 | 5,416.97 | 911,135 |
| 2022-11-11 | 6,100.00 | 6,130.00 | 5,860.00 | 5,870.00 | 5,273.24 | 769,895 |
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.