Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 014580.KO stock page

Taekyung BK Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-114,455.004,670.004,455.004,585.004,118.88702,910
2022-08-104,480.004,485.004,415.004,440.003,988.6264,677
2022-08-094,450.004,525.004,400.004,500.004,042.5289,999
2022-08-084,410.004,530.004,395.004,490.004,033.53108,663
2022-08-054,470.004,485.004,410.004,420.003,970.6566,859
2022-08-044,510.004,515.004,450.004,470.004,015.5790,518
2022-08-034,395.004,490.004,365.004,470.004,015.57118,367
2022-08-024,415.004,430.004,325.004,395.003,948.1996,442
2022-08-014,360.004,400.004,325.004,400.003,952.6899,282
2022-07-294,340.004,390.004,305.004,330.003,889.80104,594
2022-07-284,310.004,355.004,285.004,340.003,898.78122,246
2022-07-274,255.004,280.004,230.004,275.003,840.3956,494
2022-07-264,265.004,315.004,240.004,255.003,822.4265,927
2022-07-254,260.004,285.004,215.004,265.003,831.4179,386
2022-07-224,255.004,330.004,245.004,265.003,831.41103,226
2022-07-214,160.004,400.004,150.004,255.003,822.42467,784
2022-07-204,190.004,270.004,125.004,155.003,732.59196,971
2022-07-194,070.004,150.004,050.004,125.003,705.6487,473
2022-07-184,010.004,100.004,010.004,075.003,660.7289,750
2022-07-154,005.004,040.003,895.003,970.003,566.40141,138
2022-07-143,980.004,020.003,940.004,000.003,593.35106,242
2022-07-133,950.004,015.003,905.003,980.003,575.3885,214
2022-07-124,050.004,105.003,940.003,965.003,561.91136,861
2022-07-114,100.004,180.004,080.004,095.003,678.6951,832
2022-07-084,165.004,220.004,115.004,125.003,705.6498,459
2022-07-074,050.004,135.004,030.004,125.003,705.6470,451
2022-07-064,095.004,125.004,010.004,020.003,611.3273,365
2022-07-053,975.004,110.003,970.004,095.003,678.6987,154
2022-07-044,045.004,095.003,890.003,965.003,561.91120,721
2022-07-014,220.004,220.003,985.004,030.003,620.30153,308
2022-06-304,290.004,290.004,150.004,150.003,728.10150,003
2022-06-294,190.004,290.004,180.004,255.003,822.4250,497
2022-06-284,215.004,315.004,215.004,280.003,844.88171,927
2022-06-274,060.004,250.004,060.004,215.003,786.49212,449
2022-06-243,900.004,060.003,880.004,035.003,624.79185,880
2022-06-234,130.004,175.003,870.003,905.003,508.01403,415
2022-06-224,305.004,440.004,080.004,130.003,710.13329,915
2022-06-214,225.004,300.004,160.004,205.003,777.51212,754
2022-06-204,540.004,590.004,165.004,190.003,764.03476,905
2022-06-174,410.004,590.004,350.004,520.004,060.48270,056
2022-06-164,635.004,835.004,580.004,600.004,132.35379,493
2022-06-154,780.004,885.004,500.004,555.004,091.93584,665
2022-06-144,900.005,000.004,740.004,840.004,347.95642,282
2022-06-135,310.005,430.005,050.005,060.004,545.59830,512
2022-06-105,250.005,430.005,220.005,340.004,797.12458,223
2022-06-095,460.005,530.005,310.005,310.004,770.17682,204
2022-06-085,360.005,550.005,310.005,430.004,877.971,615,883
2022-06-075,300.005,490.005,290.005,350.004,806.10919,017
2022-06-035,340.005,440.005,270.005,390.004,842.041,754,286
2022-06-025,130.005,720.005,090.005,350.004,806.108,355,109
2022-05-315,070.005,120.005,020.005,040.004,527.62182,915
2022-05-305,080.005,150.005,000.005,040.004,527.62295,023
2022-05-274,990.005,140.004,970.005,080.004,563.55486,677
2022-05-264,920.004,965.004,860.004,875.004,379.39126,596
2022-05-254,970.005,010.004,910.004,910.004,410.84263,338
2022-05-245,000.005,230.004,945.004,970.004,464.74703,928
2022-05-235,300.005,300.005,010.005,040.004,527.62526,573
2022-05-205,270.005,410.005,190.005,240.004,707.29841,145
2022-05-195,110.005,470.005,070.005,240.004,707.292,150,615
2022-05-185,220.005,400.005,120.005,250.004,716.273,426,862
← NewerPage 18 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29150.0000 KRW
2024-12-27150.0000 KRW
2023-12-27130.0000 KRW
2022-12-28130.0000 KRW
2021-12-29110.0000 KRW
2020-12-29100.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.