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
2022-05-174,930.005,770.004,900.005,190.004,662.3714,239,620
2022-05-164,675.005,180.004,665.004,855.004,361.432,273,384
2022-05-134,545.004,685.004,525.004,665.004,190.74294,177
2022-05-124,595.004,945.004,390.004,765.004,280.58883,386
2022-05-114,705.004,730.004,635.004,660.004,186.25125,668
2022-05-104,680.004,780.004,500.004,700.004,222.18214,135
2022-05-094,960.004,975.004,740.004,780.004,294.05266,604
2022-05-065,000.005,280.004,960.004,960.004,455.75383,137
2022-05-045,230.005,230.005,050.005,100.004,581.52364,739
2022-05-035,150.005,210.005,100.005,200.004,671.35307,853
2022-05-025,010.005,200.004,990.005,140.004,617.45314,042
2022-04-295,090.005,110.004,980.005,050.004,536.60300,021
2022-04-285,160.005,160.004,995.005,090.004,572.54299,435
2022-04-275,240.005,370.005,060.005,110.004,590.50621,195
2022-04-265,330.005,370.005,210.005,250.004,716.27587,174
2022-04-255,180.005,400.005,130.005,330.004,788.141,033,813
2022-04-225,040.005,430.004,985.005,270.004,734.242,520,094
2022-04-215,010.005,120.004,980.005,060.004,545.59351,391
2022-04-205,000.005,100.004,965.005,000.004,491.69571,583
2022-04-194,950.005,040.004,905.004,950.004,446.77344,768
2022-04-184,860.004,955.004,850.004,895.004,397.36313,210
2022-04-154,860.004,940.004,820.004,860.004,365.92172,909
2022-04-144,825.004,885.004,790.004,860.004,365.92170,449
2022-04-134,750.004,825.004,750.004,820.004,329.9985,132
2022-04-124,775.004,795.004,680.004,795.004,307.5377,531
2022-04-114,680.004,840.004,665.004,795.004,307.53175,542
2022-04-084,720.004,735.004,630.004,665.004,190.7497,393
2022-04-074,780.004,780.004,700.004,720.004,240.15103,312
2022-04-064,815.004,830.004,750.004,785.004,298.54120,669
2022-04-054,780.004,825.004,745.004,815.004,325.49124,537
2022-04-044,720.004,790.004,695.004,765.004,280.58113,295
2022-04-014,725.004,745.004,700.004,720.004,240.1581,189
2022-03-314,660.004,745.004,660.004,720.004,240.1571,324
2022-03-304,750.004,765.004,650.004,690.004,213.20157,900
2022-03-294,805.004,810.004,720.004,750.004,267.10152,959
2022-03-284,900.004,900.004,780.004,800.004,312.02194,252
2022-03-254,900.004,945.004,850.004,890.004,392.87172,351
2022-03-244,840.004,930.004,780.004,900.004,401.85252,777
2022-03-234,860.004,875.004,795.004,835.004,343.46195,904
2022-03-224,790.004,950.004,785.004,830.004,338.97636,788
2022-03-214,735.004,770.004,715.004,750.004,267.10178,955
2022-03-184,690.004,745.004,660.004,720.004,240.15108,485
2022-03-174,720.004,725.004,655.004,690.004,213.20159,996
2022-03-164,610.004,695.004,600.004,680.004,204.22119,684
2022-03-154,640.004,675.004,580.004,590.004,123.37115,009
2022-03-144,600.004,695.004,575.004,645.004,172.78146,320
2022-03-114,615.004,650.004,565.004,595.004,127.86134,364
2022-03-104,610.004,635.004,565.004,600.004,132.35152,046
2022-03-084,530.004,660.004,505.004,605.004,136.84205,518
2022-03-074,665.004,900.004,500.004,555.004,091.93631,267
2022-03-044,580.004,805.004,565.004,665.004,190.74535,976
2022-03-034,620.004,620.004,565.004,580.004,114.38111,150
2022-03-024,520.004,610.004,495.004,595.004,127.86142,327
2022-02-284,535.004,545.004,465.004,520.004,060.48125,267
2022-02-254,525.004,565.004,450.004,535.004,073.96175,204
2022-02-244,485.004,595.004,420.004,545.004,082.94469,580
2022-02-234,395.004,510.004,380.004,485.004,029.04108,847
2022-02-224,430.004,520.004,335.004,355.003,912.26116,046
2022-02-214,435.004,525.004,300.004,475.004,020.0674,791
2022-02-184,375.004,485.004,360.004,480.004,024.5561,863
← NewerPage 19 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.