Taekyung BK Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 5,380.00 | 5,470.00 | 5,360.00 | 5,450.00 | 4,791.97 | 264,142 |
| 2021-11-19 | 5,350.00 | 5,430.00 | 5,280.00 | 5,360.00 | 4,712.84 | 196,072 |
| 2021-11-18 | 5,440.00 | 5,480.00 | 5,300.00 | 5,350.00 | 4,704.04 | 215,195 |
| 2021-11-17 | 5,590.00 | 5,590.00 | 5,350.00 | 5,440.00 | 4,783.18 | 305,894 |
| 2021-11-16 | 5,500.00 | 5,810.00 | 5,370.00 | 5,470.00 | 4,809.56 | 2,181,582 |
| 2021-11-15 | 5,230.00 | 5,420.00 | 5,170.00 | 5,320.00 | 4,677.67 | 289,575 |
| 2021-11-12 | 5,080.00 | 5,240.00 | 5,080.00 | 5,210.00 | 4,580.95 | 176,198 |
| 2021-11-11 | 5,230.00 | 5,340.00 | 5,050.00 | 5,110.00 | 4,493.02 | 355,521 |
| 2021-11-10 | 5,580.00 | 5,620.00 | 5,290.00 | 5,290.00 | 4,651.29 | 421,377 |
| 2021-11-09 | 5,370.00 | 5,650.00 | 5,370.00 | 5,580.00 | 4,906.27 | 668,877 |
| 2021-11-08 | 5,380.00 | 5,500.00 | 5,210.00 | 5,390.00 | 4,739.21 | 392,948 |
| 2021-11-05 | 5,620.00 | 5,720.00 | 5,370.00 | 5,380.00 | 4,730.42 | 703,797 |
| 2021-11-04 | 5,700.00 | 6,500.00 | 5,590.00 | 5,670.00 | 4,985.41 | 4,726,503 |
| 2021-11-03 | 5,680.00 | 5,800.00 | 5,550.00 | 5,600.00 | 4,923.86 | 285,888 |
| 2021-11-02 | 5,560.00 | 5,760.00 | 5,560.00 | 5,680.00 | 4,994.20 | 245,655 |
| 2021-11-01 | 5,680.00 | 5,680.00 | 5,490.00 | 5,520.00 | 4,853.52 | 792,588 |
| 2021-10-29 | 5,710.00 | 5,730.00 | 5,600.00 | 5,680.00 | 4,994.20 | 160,874 |
| 2021-10-28 | 5,630.00 | 5,840.00 | 5,620.00 | 5,640.00 | 4,959.03 | 373,125 |
| 2021-10-27 | 5,670.00 | 5,730.00 | 5,580.00 | 5,630.00 | 4,950.24 | 101,378 |
| 2021-10-26 | 5,670.00 | 5,750.00 | 5,620.00 | 5,700.00 | 5,011.78 | 174,186 |
| 2021-10-25 | 5,620.00 | 5,660.00 | 5,480.00 | 5,640.00 | 4,959.03 | 130,748 |
| 2021-10-22 | 5,500.00 | 5,670.00 | 5,500.00 | 5,560.00 | 4,888.69 | 230,414 |
| 2021-10-21 | 5,730.00 | 5,750.00 | 5,440.00 | 5,550.00 | 4,879.90 | 285,448 |
| 2021-10-20 | 5,730.00 | 5,850.00 | 5,650.00 | 5,690.00 | 5,002.99 | 295,047 |
| 2021-10-19 | 5,980.00 | 6,250.00 | 5,650.00 | 5,710.00 | 5,020.58 | 1,104,569 |
| 2021-10-18 | 5,680.00 | 5,740.00 | 5,550.00 | 5,700.00 | 5,011.78 | 289,807 |
| 2021-10-15 | 5,640.00 | 5,680.00 | 5,530.00 | 5,600.00 | 4,923.86 | 374,618 |
| 2021-10-14 | 5,510.00 | 5,620.00 | 5,500.00 | 5,610.00 | 4,932.65 | 238,575 |
← NewerPage 21 of 21 · 1,228 trading days
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.