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
2026-04-204,665.004,675.004,615.004,650.004,650.0090,942
2026-04-174,660.004,680.004,625.004,670.004,670.00121,563
2026-04-164,635.004,675.004,630.004,660.004,660.0092,552
2026-04-154,650.004,700.004,610.004,635.004,635.00172,229
2026-04-144,600.004,630.004,550.004,630.004,630.00195,827
2026-04-134,500.004,595.004,490.004,575.004,575.0099,175
2026-04-104,440.004,545.004,400.004,545.004,545.00136,487
2026-04-094,485.004,485.004,400.004,420.004,420.00115,092
2026-04-084,440.004,485.004,430.004,475.004,475.0095,587
2026-04-074,485.004,485.004,395.004,430.004,430.0077,369
2026-04-064,475.004,510.004,425.004,470.004,470.0064,393
2026-04-034,410.004,470.004,410.004,470.004,470.0041,842
2026-04-024,520.004,540.004,350.004,385.004,385.00134,601
2026-04-014,420.004,530.004,420.004,520.004,520.00148,528
2026-03-314,470.004,485.004,380.004,390.004,390.00154,483
2026-03-304,460.004,565.004,410.004,495.004,495.00238,548
2026-03-274,565.004,565.004,430.004,520.004,520.00109,628
2026-03-264,550.004,635.004,505.004,570.004,570.00162,768
2026-03-254,540.004,570.004,520.004,545.004,545.0095,728
2026-03-244,520.004,540.004,450.004,520.004,520.00116,665
2026-03-234,450.004,545.004,450.004,470.004,470.00166,296
2026-03-204,430.004,600.004,430.004,550.004,550.00153,719
2026-03-194,490.004,500.004,420.004,430.004,430.0083,295
2026-03-184,520.004,520.004,435.004,470.004,470.00117,362
2026-03-174,475.004,550.004,455.004,460.004,460.0080,932
2026-03-164,500.004,580.004,445.004,470.004,470.00152,329
2026-03-134,515.004,600.004,435.004,460.004,460.00203,328
2026-03-124,475.004,555.004,465.004,545.004,545.00106,755
2026-03-114,410.004,565.004,370.004,460.004,460.00262,666
2026-03-104,400.004,500.004,335.004,410.004,410.00318,505
2026-03-094,455.004,900.004,380.004,445.004,445.002,640,706
2026-03-064,330.004,545.004,235.004,435.004,435.00737,730
2026-03-054,245.004,340.004,210.004,335.004,335.00185,894
2026-03-044,400.004,415.004,060.004,110.004,110.00406,454
2026-03-034,500.004,560.004,425.004,445.004,445.00201,887
2026-02-274,655.004,660.004,515.004,560.004,560.00251,534
2026-02-264,760.004,765.004,600.004,655.004,655.00291,590
2026-02-254,770.004,800.004,735.004,745.004,745.00185,917
2026-02-244,785.004,830.004,730.004,765.004,765.00158,684
2026-02-234,855.004,860.004,795.004,815.004,815.00170,551
2026-02-204,720.004,825.004,710.004,825.004,825.00238,534
2026-02-194,670.004,750.004,635.004,740.004,740.00178,222
2026-02-134,670.004,705.004,620.004,670.004,670.00165,669
2026-02-124,685.004,720.004,675.004,705.004,705.0065,182
2026-02-114,725.004,725.004,670.004,670.004,670.0075,270
2026-02-104,650.004,725.004,650.004,720.004,720.00107,114
2026-02-094,700.004,735.004,665.004,690.004,690.00164,752
2026-02-064,655.004,680.004,470.004,680.004,680.00232,528
2026-02-054,680.004,715.004,625.004,690.004,690.00125,006
2026-02-044,580.004,710.004,565.004,710.004,710.00178,449
2026-02-034,515.004,585.004,515.004,585.004,585.0067,422
2026-02-024,625.004,700.004,490.004,490.004,490.00182,320
2026-01-304,645.004,650.004,575.004,605.004,605.00112,374
2026-01-294,645.004,660.004,550.004,645.004,645.00143,625
2026-01-284,640.004,660.004,580.004,645.004,645.00111,828
2026-01-274,650.004,650.004,575.004,640.004,640.0078,287
2026-01-264,510.004,650.004,510.004,640.004,640.00152,212
2026-01-234,415.004,540.004,415.004,540.004,540.00122,325
2026-01-224,450.004,495.004,390.004,445.004,445.0085,017
2026-01-214,465.004,475.004,350.004,445.004,445.00153,729
← NewerPage 3 of 21 · 1,223 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.