Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 014580.KO stock page

Taekyung BK Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-204,040.004,095.003,925.004,000.004,000.0050,229
2026-07-164,040.004,100.004,010.004,060.004,060.00105,748
2026-07-153,990.004,075.003,975.004,040.004,040.0050,527
2026-07-143,965.004,040.003,900.003,980.003,980.00173,425
2026-07-134,035.004,120.003,940.003,995.003,995.00101,605
2026-07-103,895.004,070.003,895.004,015.004,015.0075,117
2026-07-093,915.003,995.003,860.003,920.003,920.0086,982
2026-07-084,005.004,035.003,890.003,935.003,935.0080,910
2026-07-073,990.004,070.003,945.004,000.004,000.0053,361
2026-07-064,025.004,050.003,975.004,010.004,010.0030,015
2026-07-033,965.004,000.003,840.004,000.004,000.0054,935
2026-07-024,000.004,030.003,900.003,940.003,940.0043,052
2026-07-013,925.004,020.003,910.004,000.004,000.0053,003
2026-06-303,945.003,980.003,885.003,925.003,925.0024,575
2026-06-293,735.003,975.003,735.003,945.003,945.0089,093
2026-06-263,740.003,780.003,675.003,770.003,770.00115,658
2026-06-253,815.003,875.003,740.003,780.003,780.0072,521
2026-06-243,765.003,850.003,750.003,815.003,815.0078,228
2026-06-233,960.004,010.003,755.003,770.003,770.00107,082
2026-06-223,995.004,045.003,940.003,995.003,995.0065,353
2026-06-194,000.004,075.003,900.004,005.004,005.00130,774
2026-06-184,090.004,100.003,990.003,995.003,995.0061,996
2026-06-174,100.004,125.004,055.004,085.004,085.0054,290
2026-06-164,100.004,160.004,065.004,095.004,095.0042,179
2026-06-154,160.004,190.004,090.004,100.004,100.0046,826
2026-06-123,990.004,120.003,985.004,100.004,100.0074,778
2026-06-113,865.003,990.003,865.003,965.003,965.0065,592
2026-06-103,910.003,980.003,835.003,950.003,950.00110,304
2026-06-093,825.003,975.003,825.003,930.003,930.00114,827
2026-06-083,910.003,980.003,805.003,820.003,820.00190,740
2026-06-054,090.004,120.003,945.003,985.003,985.00191,920
2026-06-044,130.004,210.004,090.004,120.004,120.0059,753
2026-06-024,120.004,180.004,085.004,130.004,130.00186,229
2026-06-014,250.004,320.004,155.004,175.004,175.00125,767
2026-05-294,350.004,355.004,210.004,265.004,265.00108,443
2026-05-284,385.004,420.004,260.004,350.004,350.00119,178
2026-05-274,495.004,500.004,375.004,385.004,385.00152,982
2026-05-264,505.004,525.004,455.004,505.004,505.0088,396
2026-05-224,455.004,555.004,440.004,505.004,505.0097,988
2026-05-214,360.004,530.004,360.004,440.004,440.00158,760
2026-05-204,460.004,460.004,300.004,325.004,325.00184,677
2026-05-194,500.004,520.004,410.004,460.004,460.00141,455
2026-05-184,650.004,670.004,450.004,510.004,510.00334,322
2026-05-154,540.004,610.004,445.004,495.004,495.00266,126
2026-05-144,555.004,600.004,505.004,540.004,540.0093,975
2026-05-134,565.004,675.004,535.004,555.004,555.0093,925
2026-05-124,710.004,725.004,545.004,575.004,575.00209,847
2026-05-114,810.004,810.004,650.004,705.004,705.00185,699
2026-05-084,770.004,820.004,715.004,810.004,810.00101,538
2026-05-074,805.004,820.004,735.004,745.004,745.00103,430
2026-05-064,835.004,835.004,690.004,820.004,820.00261,751
2026-05-044,825.004,915.004,760.004,835.004,835.00314,181
2026-04-304,830.004,850.004,760.004,780.004,780.00141,560
2026-04-294,700.004,895.004,675.004,830.004,830.00445,119
2026-04-284,705.004,715.004,675.004,680.004,680.00184,968
2026-04-274,715.004,750.004,650.004,710.004,710.00296,730
2026-04-244,800.004,800.004,690.004,715.004,715.00293,782
2026-04-235,150.005,160.004,675.004,715.004,715.001,387,429
2026-04-224,655.005,070.004,640.004,965.004,965.002,159,503
2026-04-214,635.004,665.004,600.004,655.004,655.00120,495
← NewerPage 2 of 21 · 1,226 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.