Taekyung BK Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 4,375.00 | 4,485.00 | 4,360.00 | 4,480.00 | 4,024.55 | 61,863 |
| 2022-02-17 | 4,500.00 | 4,510.00 | 4,355.00 | 4,420.00 | 3,970.65 | 172,831 |
| 2022-02-16 | 4,420.00 | 4,480.00 | 4,355.00 | 4,450.00 | 3,997.60 | 63,522 |
| 2022-02-15 | 4,340.00 | 4,500.00 | 4,300.00 | 4,340.00 | 3,898.78 | 146,742 |
| 2022-02-14 | 4,380.00 | 4,385.00 | 4,280.00 | 4,340.00 | 3,898.78 | 119,704 |
| 2022-02-11 | 4,425.00 | 4,460.00 | 4,370.00 | 4,445.00 | 3,993.11 | 86,524 |
| 2022-02-10 | 4,495.00 | 4,510.00 | 4,440.00 | 4,460.00 | 4,006.58 | 49,447 |
| 2022-02-09 | 4,510.00 | 4,530.00 | 4,465.00 | 4,490.00 | 4,033.53 | 67,375 |
| 2022-02-08 | 4,450.00 | 4,530.00 | 4,400.00 | 4,460.00 | 4,006.58 | 95,186 |
| 2022-02-07 | 4,510.00 | 4,520.00 | 4,405.00 | 4,515.00 | 4,055.99 | 111,599 |
| 2022-02-04 | 4,375.00 | 4,510.00 | 4,375.00 | 4,510.00 | 4,051.50 | 184,348 |
| 2022-02-03 | 4,265.00 | 4,375.00 | 4,260.00 | 4,360.00 | 3,916.75 | 142,196 |
| 2022-01-28 | 4,010.00 | 4,225.00 | 3,985.00 | 4,225.00 | 3,795.47 | 179,928 |
| 2022-01-27 | 4,190.00 | 4,210.00 | 3,985.00 | 4,020.00 | 3,611.32 | 286,858 |
| 2022-01-26 | 4,060.00 | 4,245.00 | 4,060.00 | 4,175.00 | 3,750.56 | 163,815 |
| 2022-01-25 | 4,330.00 | 4,405.00 | 4,065.00 | 4,105.00 | 3,687.67 | 406,619 |
| 2022-01-24 | 4,485.00 | 4,520.00 | 4,330.00 | 4,395.00 | 3,948.19 | 267,349 |
| 2022-01-21 | 4,495.00 | 4,595.00 | 4,460.00 | 4,535.00 | 4,073.96 | 271,916 |
| 2022-01-20 | 4,490.00 | 4,585.00 | 4,450.00 | 4,555.00 | 4,091.93 | 296,538 |
| 2022-01-19 | 4,640.00 | 5,300.00 | 4,460.00 | 4,490.00 | 4,033.53 | 5,618,431 |
| 2022-01-18 | 4,745.00 | 4,785.00 | 4,585.00 | 4,640.00 | 4,168.28 | 145,889 |
| 2022-01-17 | 4,825.00 | 4,830.00 | 4,685.00 | 4,750.00 | 4,267.10 | 173,567 |
| 2022-01-14 | 4,775.00 | 4,860.00 | 4,765.00 | 4,840.00 | 4,347.95 | 100,385 |
| 2022-01-13 | 4,840.00 | 4,925.00 | 4,805.00 | 4,835.00 | 4,343.46 | 178,137 |
| 2022-01-12 | 4,760.00 | 4,860.00 | 4,745.00 | 4,840.00 | 4,347.95 | 104,274 |
| 2022-01-11 | 4,850.00 | 4,900.00 | 4,715.00 | 4,745.00 | 4,262.61 | 218,418 |
| 2022-01-10 | 5,020.00 | 5,020.00 | 4,850.00 | 4,890.00 | 4,392.87 | 153,603 |
| 2022-01-07 | 4,850.00 | 5,010.00 | 4,840.00 | 5,010.00 | 4,500.67 | 151,666 |
| 2022-01-06 | 4,930.00 | 4,950.00 | 4,830.00 | 4,850.00 | 4,356.94 | 271,274 |
| 2022-01-05 | 5,050.00 | 5,050.00 | 4,950.00 | 4,950.00 | 4,446.77 | 194,993 |
| 2022-01-04 | 5,040.00 | 5,110.00 | 5,000.00 | 5,060.00 | 4,545.59 | 225,020 |
| 2022-01-03 | 5,110.00 | 5,110.00 | 4,980.00 | 5,040.00 | 4,527.62 | 103,829 |
| 2021-12-30 | 5,130.00 | 5,140.00 | 5,060.00 | 5,080.00 | 4,563.55 | 106,456 |
| 2021-12-29 | 5,200.00 | 5,240.00 | 5,100.00 | 5,130.00 | 4,608.47 | 246,462 |
| 2021-12-28 | 5,100.00 | 5,180.00 | 5,060.00 | 5,180.00 | 4,554.57 | 166,131 |
| 2021-12-27 | 5,130.00 | 5,150.00 | 5,090.00 | 5,100.00 | 4,484.23 | 104,838 |
| 2021-12-24 | 5,080.00 | 5,140.00 | 5,050.00 | 5,120.00 | 4,501.81 | 157,523 |
| 2021-12-23 | 5,030.00 | 5,090.00 | 4,980.00 | 5,080.00 | 4,466.64 | 126,172 |
| 2021-12-22 | 4,975.00 | 5,060.00 | 4,950.00 | 4,990.00 | 4,387.51 | 134,043 |
| 2021-12-21 | 4,990.00 | 5,050.00 | 4,900.00 | 4,955.00 | 4,356.74 | 170,428 |
| 2021-12-20 | 5,120.00 | 5,130.00 | 4,905.00 | 4,905.00 | 4,312.77 | 344,382 |
| 2021-12-17 | 4,995.00 | 5,190.00 | 4,990.00 | 5,160.00 | 4,536.98 | 369,116 |
| 2021-12-16 | 5,020.00 | 5,060.00 | 4,980.00 | 5,010.00 | 4,405.10 | 112,323 |
| 2021-12-15 | 4,960.00 | 5,050.00 | 4,920.00 | 5,050.00 | 4,440.27 | 106,243 |
| 2021-12-14 | 5,030.00 | 5,090.00 | 4,930.00 | 4,965.00 | 4,365.53 | 239,707 |
| 2021-12-13 | 5,070.00 | 5,130.00 | 5,000.00 | 5,090.00 | 4,475.44 | 168,578 |
| 2021-12-10 | 5,040.00 | 5,130.00 | 4,980.00 | 5,060.00 | 4,449.06 | 265,690 |
| 2021-12-09 | 4,945.00 | 5,080.00 | 4,945.00 | 5,040.00 | 4,431.47 | 147,391 |
| 2021-12-08 | 5,040.00 | 5,100.00 | 4,930.00 | 4,930.00 | 4,334.75 | 240,718 |
| 2021-12-07 | 5,000.00 | 5,060.00 | 4,980.00 | 5,000.00 | 4,396.30 | 169,597 |
| 2021-12-06 | 4,910.00 | 5,050.00 | 4,860.00 | 5,020.00 | 4,413.89 | 164,766 |
| 2021-12-03 | 4,820.00 | 4,985.00 | 4,780.00 | 4,975.00 | 4,374.32 | 197,546 |
| 2021-12-02 | 4,635.00 | 4,825.00 | 4,635.00 | 4,810.00 | 4,229.24 | 145,319 |
| 2021-12-01 | 4,615.00 | 4,750.00 | 4,500.00 | 4,720.00 | 4,150.11 | 285,040 |
| 2021-11-30 | 4,850.00 | 5,100.00 | 4,515.00 | 4,615.00 | 4,057.79 | 336,392 |
| 2021-11-29 | 4,810.00 | 4,975.00 | 4,720.00 | 4,835.00 | 4,251.22 | 332,357 |
| 2021-11-26 | 5,250.00 | 5,350.00 | 5,070.00 | 5,070.00 | 4,457.85 | 242,608 |
| 2021-11-25 | 5,330.00 | 5,380.00 | 5,260.00 | 5,280.00 | 4,642.50 | 153,577 |
| 2021-11-24 | 5,400.00 | 5,410.00 | 5,260.00 | 5,380.00 | 4,730.42 | 195,939 |
| 2021-11-23 | 5,450.00 | 5,490.00 | 5,380.00 | 5,410.00 | 4,756.80 | 236,223 |
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.