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
2026-01-204,410.004,540.004,410.004,500.004,500.0087,296
2026-01-194,420.004,450.004,370.004,415.004,415.0079,647
2026-01-164,500.004,520.004,400.004,410.004,410.00184,670
2026-01-154,535.004,540.004,455.004,500.004,500.00114,308
2026-01-144,520.004,560.004,470.004,535.004,535.00119,679
2026-01-134,515.004,525.004,440.004,520.004,520.00100,739
2026-01-124,515.004,575.004,475.004,520.004,520.0087,033
2026-01-094,480.004,560.004,460.004,505.004,505.0063,057
2026-01-084,635.004,645.004,480.004,505.004,505.00132,956
2026-01-074,615.004,760.004,570.004,625.004,625.00191,041
2026-01-064,630.004,675.004,585.004,600.004,600.00100,327
2026-01-054,600.004,635.004,585.004,615.004,615.0082,757
2026-01-024,595.004,625.004,550.004,605.004,605.0078,656
2025-12-304,690.004,730.004,595.004,600.004,600.00147,308
2025-12-294,795.004,830.004,685.004,690.004,690.00134,207
2025-12-264,870.004,900.004,830.004,835.004,685.00122,542
2025-12-244,835.004,875.004,790.004,875.004,723.7670,556
2025-12-234,885.004,915.004,815.004,835.004,685.0095,140
2025-12-224,865.004,930.004,865.004,905.004,752.8366,489
2025-12-194,855.004,870.004,810.004,865.004,714.0746,916
2025-12-184,820.004,845.004,770.004,830.004,680.1664,904
2025-12-174,865.004,900.004,830.004,860.004,709.2246,234
2025-12-164,915.004,935.004,840.004,855.004,704.3876,355
2025-12-154,955.004,995.004,910.004,915.004,762.5288,870
2025-12-124,915.004,975.004,915.004,975.004,820.66113,658
2025-12-114,890.004,940.004,855.004,915.004,762.52135,391
2025-12-104,915.004,930.004,850.004,880.004,728.6054,045
2025-12-094,830.004,910.004,830.004,910.004,757.6766,431
2025-12-084,850.004,875.004,770.004,870.004,718.9189,760
2025-12-054,915.004,935.004,730.004,835.004,685.00125,046
2025-12-044,940.004,955.004,800.004,870.004,718.91280,911
2025-12-034,945.004,980.004,905.004,960.004,806.1293,487
2025-12-024,950.005,000.004,925.004,945.004,791.5978,187
2025-12-014,925.004,975.004,875.004,970.004,815.81120,319
2025-11-284,860.004,935.004,855.004,910.004,757.6757,912
2025-11-274,900.004,925.004,840.004,855.004,704.3877,731
2025-11-264,840.004,900.004,750.004,900.004,747.9884,896
2025-11-254,800.004,850.004,715.004,750.004,602.6471,900
2025-11-244,895.004,900.004,725.004,790.004,641.40189,925
2025-11-214,840.004,890.004,765.004,870.004,718.9190,856
2025-11-204,865.004,950.004,840.004,950.004,796.4384,096
2025-11-194,655.004,865.004,645.004,865.004,714.07166,018
2025-11-184,715.004,805.004,625.004,695.004,549.34224,334
2025-11-174,740.004,775.004,435.004,755.004,607.48110,618
2025-11-144,705.004,770.004,670.004,735.004,588.1059,061
2025-11-134,765.004,815.004,670.004,740.004,592.9581,287
2025-11-124,730.004,800.004,620.004,755.004,607.4873,491
2025-11-114,710.004,765.004,655.004,725.004,578.4193,544
2025-11-104,665.004,745.004,615.004,700.004,554.19112,142
2025-11-074,530.004,655.004,510.004,635.004,491.20150,762
2025-11-064,565.004,625.004,505.004,570.004,428.2291,052
2025-11-054,635.004,690.004,400.004,580.004,437.91267,453
2025-11-044,675.004,700.004,630.004,635.004,491.20135,488
2025-11-034,765.004,785.004,660.004,685.004,539.65215,417
2025-10-314,825.004,840.004,750.004,770.004,622.0281,975
2025-10-304,930.004,930.004,780.004,805.004,655.93177,480
2025-10-295,030.005,030.004,880.004,920.004,767.36259,857
2025-10-285,040.005,050.004,975.005,010.004,854.5782,954
2025-10-275,070.005,150.005,010.005,040.004,883.64181,404
2025-10-245,000.005,070.004,940.005,060.004,903.02355,833
← NewerPage 4 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.