Taekyung BK Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 6,060.00 | 6,220.00 | 5,880.00 | 5,920.00 | 5,318.16 | 1,102,049 |
| 2022-11-09 | 5,850.00 | 6,230.00 | 5,800.00 | 6,140.00 | 5,515.79 | 1,760,765 |
| 2022-11-08 | 5,880.00 | 5,880.00 | 5,670.00 | 5,830.00 | 5,237.31 | 601,428 |
| 2022-11-07 | 5,780.00 | 5,930.00 | 5,720.00 | 5,840.00 | 5,246.29 | 957,470 |
| 2022-11-04 | 5,600.00 | 5,780.00 | 5,580.00 | 5,730.00 | 5,147.47 | 891,573 |
| 2022-11-03 | 5,350.00 | 5,640.00 | 5,270.00 | 5,590.00 | 5,021.70 | 809,081 |
| 2022-11-02 | 5,410.00 | 5,730.00 | 5,300.00 | 5,560.00 | 4,994.75 | 1,945,205 |
| 2022-11-01 | 5,190.00 | 5,430.00 | 5,170.00 | 5,410.00 | 4,860.00 | 530,747 |
| 2022-10-31 | 5,240.00 | 5,240.00 | 5,090.00 | 5,190.00 | 4,662.37 | 289,997 |
| 2022-10-28 | 5,090.00 | 5,190.00 | 5,070.00 | 5,110.00 | 4,590.50 | 323,334 |
| 2022-10-27 | 5,150.00 | 5,180.00 | 5,020.00 | 5,120.00 | 4,599.49 | 372,711 |
| 2022-10-26 | 5,370.00 | 5,390.00 | 5,080.00 | 5,120.00 | 4,599.49 | 525,169 |
| 2022-10-25 | 5,330.00 | 5,420.00 | 5,200.00 | 5,340.00 | 4,797.12 | 530,923 |
| 2022-10-24 | 5,410.00 | 5,480.00 | 5,300.00 | 5,310.00 | 4,770.17 | 697,888 |
| 2022-10-21 | 5,870.00 | 5,900.00 | 5,270.00 | 5,300.00 | 4,761.19 | 1,547,181 |
| 2022-10-20 | 6,010.00 | 6,100.00 | 5,680.00 | 5,870.00 | 5,273.24 | 1,010,879 |
| 2022-10-19 | 6,050.00 | 6,060.00 | 5,810.00 | 5,840.00 | 5,246.29 | 922,359 |
| 2022-10-18 | 5,710.00 | 6,130.00 | 5,660.00 | 6,030.00 | 5,416.97 | 2,526,714 |
| 2022-10-17 | 5,250.00 | 5,620.00 | 5,200.00 | 5,580.00 | 5,012.72 | 446,490 |
| 2022-10-14 | 5,340.00 | 5,450.00 | 5,260.00 | 5,410.00 | 4,860.00 | 575,302 |
| 2022-10-13 | 5,720.00 | 5,800.00 | 5,120.00 | 5,160.00 | 4,635.42 | 1,344,373 |
| 2022-10-12 | 5,710.00 | 5,980.00 | 5,630.00 | 5,710.00 | 5,129.51 | 941,878 |
| 2022-10-11 | 5,580.00 | 5,970.00 | 5,470.00 | 5,740.00 | 5,156.46 | 1,005,920 |
| 2022-10-07 | 5,890.00 | 5,970.00 | 5,680.00 | 5,730.00 | 5,147.47 | 763,064 |
| 2022-10-06 | 5,720.00 | 5,890.00 | 5,690.00 | 5,840.00 | 5,246.29 | 946,331 |
| 2022-10-05 | 5,770.00 | 5,960.00 | 5,630.00 | 5,710.00 | 5,129.51 | 1,602,957 |
| 2022-10-04 | 5,300.00 | 5,580.00 | 5,280.00 | 5,550.00 | 4,985.77 | 846,408 |
| 2022-09-30 | 5,070.00 | 5,330.00 | 5,060.00 | 5,240.00 | 4,707.29 | 869,627 |
| 2022-09-29 | 5,430.00 | 5,580.00 | 5,190.00 | 5,230.00 | 4,698.30 | 1,206,047 |
| 2022-09-28 | 5,850.00 | 5,880.00 | 5,180.00 | 5,260.00 | 4,725.25 | 2,275,940 |
| 2022-09-27 | 5,560.00 | 6,110.00 | 5,490.00 | 5,910.00 | 5,309.17 | 4,629,434 |
| 2022-09-26 | 5,870.00 | 6,190.00 | 5,500.00 | 5,500.00 | 4,940.85 | 2,155,878 |
| 2022-09-23 | 5,860.00 | 6,100.00 | 5,590.00 | 5,990.00 | 5,381.04 | 3,117,659 |
| 2022-09-22 | 5,710.00 | 5,940.00 | 5,610.00 | 5,860.00 | 5,264.26 | 1,725,752 |
| 2022-09-21 | 5,970.00 | 5,970.00 | 5,620.00 | 5,830.00 | 5,237.31 | 2,805,380 |
| 2022-09-20 | 6,110.00 | 6,780.00 | 5,960.00 | 6,200.00 | 5,569.69 | 14,763,330 |
| 2022-09-19 | 6,180.00 | 6,490.00 | 5,860.00 | 6,060.00 | 5,443.92 | 12,872,350 |
| 2022-09-16 | 5,180.00 | 5,420.00 | 5,180.00 | 5,320.00 | 4,779.15 | 1,013,600 |
| 2022-09-15 | 4,955.00 | 5,250.00 | 4,900.00 | 5,170.00 | 4,644.40 | 972,132 |
| 2022-09-14 | 4,605.00 | 4,980.00 | 4,585.00 | 4,955.00 | 4,451.26 | 722,747 |
| 2022-09-13 | 4,670.00 | 4,810.00 | 4,670.00 | 4,795.00 | 4,307.53 | 440,966 |
| 2022-09-08 | 4,670.00 | 4,730.00 | 4,615.00 | 4,660.00 | 4,186.25 | 245,829 |
| 2022-09-07 | 4,730.00 | 4,755.00 | 4,605.00 | 4,660.00 | 4,186.25 | 365,401 |
| 2022-09-06 | 4,475.00 | 4,920.00 | 4,440.00 | 4,725.00 | 4,244.64 | 4,680,366 |
| 2022-09-05 | 4,440.00 | 4,475.00 | 4,375.00 | 4,430.00 | 3,979.63 | 123,105 |
| 2022-09-02 | 4,435.00 | 4,495.00 | 4,420.00 | 4,440.00 | 3,988.62 | 64,158 |
| 2022-09-01 | 4,475.00 | 4,490.00 | 4,405.00 | 4,435.00 | 3,984.13 | 175,292 |
| 2022-08-31 | 4,470.00 | 4,495.00 | 4,420.00 | 4,495.00 | 4,038.03 | 78,015 |
| 2022-08-30 | 4,470.00 | 4,540.00 | 4,440.00 | 4,495.00 | 4,038.03 | 126,511 |
| 2022-08-29 | 4,485.00 | 4,485.00 | 4,395.00 | 4,470.00 | 4,015.57 | 128,653 |
| 2022-08-26 | 4,625.00 | 4,690.00 | 4,575.00 | 4,600.00 | 4,132.35 | 133,687 |
| 2022-08-25 | 4,585.00 | 4,635.00 | 4,580.00 | 4,600.00 | 4,132.35 | 77,575 |
| 2022-08-24 | 4,520.00 | 4,615.00 | 4,520.00 | 4,585.00 | 4,118.88 | 80,050 |
| 2022-08-23 | 4,470.00 | 4,570.00 | 4,460.00 | 4,540.00 | 4,078.45 | 109,313 |
| 2022-08-22 | 4,615.00 | 4,630.00 | 4,515.00 | 4,515.00 | 4,055.99 | 147,347 |
| 2022-08-19 | 4,705.00 | 4,830.00 | 4,650.00 | 4,685.00 | 4,208.71 | 332,240 |
| 2022-08-18 | 4,690.00 | 4,735.00 | 4,660.00 | 4,670.00 | 4,195.23 | 159,458 |
| 2022-08-17 | 4,780.00 | 4,790.00 | 4,675.00 | 4,700.00 | 4,222.18 | 275,477 |
| 2022-08-16 | 4,615.00 | 4,685.00 | 4,605.00 | 4,655.00 | 4,181.76 | 205,730 |
| 2022-08-12 | 4,580.00 | 4,650.00 | 4,565.00 | 4,615.00 | 4,145.83 | 159,126 |
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.