Taekyung BK Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,100.00 | 5,120.00 | 4,980.00 | 5,010.00 | 4,854.57 | 131,148 |
| 2025-10-22 | 5,040.00 | 5,110.00 | 5,020.00 | 5,080.00 | 4,922.40 | 182,062 |
| 2025-10-21 | 5,050.00 | 5,210.00 | 4,990.00 | 5,100.00 | 4,941.78 | 524,935 |
| 2025-10-20 | 4,930.00 | 5,030.00 | 4,900.00 | 4,980.00 | 4,825.50 | 141,139 |
| 2025-10-17 | 4,950.00 | 5,060.00 | 4,900.00 | 4,965.00 | 4,810.97 | 189,001 |
| 2025-10-16 | 5,010.00 | 5,010.00 | 4,915.00 | 4,975.00 | 4,820.66 | 169,112 |
| 2025-10-15 | 5,040.00 | 5,040.00 | 4,940.00 | 5,010.00 | 4,854.57 | 200,856 |
| 2025-10-14 | 4,940.00 | 5,050.00 | 4,865.00 | 4,990.00 | 4,835.19 | 341,147 |
| 2025-10-13 | 4,950.00 | 5,070.00 | 4,820.00 | 4,940.00 | 4,786.74 | 968,544 |
| 2025-10-10 | 4,740.00 | 4,810.00 | 4,730.00 | 4,770.00 | 4,622.02 | 115,075 |
| 2025-10-02 | 4,685.00 | 4,765.00 | 4,680.00 | 4,705.00 | 4,559.03 | 62,138 |
| 2025-10-01 | 4,670.00 | 4,720.00 | 4,665.00 | 4,720.00 | 4,573.57 | 44,105 |
| 2025-09-30 | 4,745.00 | 4,755.00 | 4,675.00 | 4,675.00 | 4,529.96 | 130,758 |
| 2025-09-29 | 4,730.00 | 4,765.00 | 4,715.00 | 4,745.00 | 4,597.79 | 47,809 |
| 2025-09-26 | 4,810.00 | 4,815.00 | 4,685.00 | 4,730.00 | 4,583.26 | 157,691 |
| 2025-09-25 | 4,835.00 | 4,835.00 | 4,795.00 | 4,810.00 | 4,660.78 | 93,629 |
| 2025-09-24 | 4,880.00 | 4,885.00 | 4,805.00 | 4,835.00 | 4,685.00 | 113,443 |
| 2025-09-23 | 4,860.00 | 4,895.00 | 4,835.00 | 4,880.00 | 4,728.60 | 98,038 |
| 2025-09-22 | 4,900.00 | 4,920.00 | 4,865.00 | 4,880.00 | 4,728.60 | 72,965 |
| 2025-09-19 | 4,950.00 | 4,950.00 | 4,860.00 | 4,900.00 | 4,747.98 | 69,163 |
| 2025-09-18 | 4,920.00 | 4,945.00 | 4,905.00 | 4,930.00 | 4,777.05 | 64,643 |
| 2025-09-17 | 4,960.00 | 4,960.00 | 4,890.00 | 4,920.00 | 4,767.36 | 101,223 |
| 2025-09-16 | 5,010.00 | 5,100.00 | 4,945.00 | 4,960.00 | 4,806.12 | 141,492 |
| 2025-09-15 | 5,050.00 | 5,050.00 | 4,970.00 | 5,000.00 | 4,844.88 | 139,942 |
| 2025-09-12 | 4,970.00 | 5,060.00 | 4,970.00 | 5,030.00 | 4,873.95 | 136,158 |
| 2025-09-11 | 5,020.00 | 5,030.00 | 4,960.00 | 4,960.00 | 4,806.12 | 95,580 |
| 2025-09-10 | 5,020.00 | 5,030.00 | 4,965.00 | 5,020.00 | 4,864.26 | 84,103 |
| 2025-09-09 | 4,950.00 | 5,030.00 | 4,930.00 | 5,000.00 | 4,844.88 | 104,525 |
| 2025-09-08 | 4,910.00 | 4,975.00 | 4,885.00 | 4,950.00 | 4,796.43 | 69,415 |
| 2025-09-05 | 4,960.00 | 4,985.00 | 4,905.00 | 4,905.00 | 4,752.83 | 76,311 |
| 2025-09-04 | 4,930.00 | 4,985.00 | 4,905.00 | 4,950.00 | 4,796.43 | 76,358 |
| 2025-09-03 | 4,840.00 | 4,915.00 | 4,830.00 | 4,915.00 | 4,762.52 | 63,208 |
| 2025-09-02 | 4,830.00 | 4,915.00 | 4,815.00 | 4,870.00 | 4,718.91 | 80,879 |
| 2025-09-01 | 4,860.00 | 4,955.00 | 4,815.00 | 4,830.00 | 4,680.16 | 143,394 |
| 2025-08-29 | 4,900.00 | 4,920.00 | 4,830.00 | 4,840.00 | 4,689.84 | 85,344 |
| 2025-08-28 | 4,930.00 | 4,935.00 | 4,875.00 | 4,880.00 | 4,728.60 | 73,302 |
| 2025-08-27 | 4,990.00 | 5,000.00 | 4,905.00 | 4,915.00 | 4,762.52 | 92,690 |
| 2025-08-26 | 4,960.00 | 4,980.00 | 4,860.00 | 4,925.00 | 4,772.21 | 234,299 |
| 2025-08-25 | 4,980.00 | 5,060.00 | 4,965.00 | 4,965.00 | 4,810.97 | 151,279 |
| 2025-08-22 | 5,050.00 | 5,160.00 | 4,980.00 | 4,980.00 | 4,825.50 | 183,558 |
| 2025-08-21 | 5,000.00 | 5,130.00 | 5,000.00 | 5,050.00 | 4,893.33 | 117,140 |
| 2025-08-20 | 5,060.00 | 5,070.00 | 4,920.00 | 5,000.00 | 4,844.88 | 338,528 |
| 2025-08-19 | 5,100.00 | 5,150.00 | 5,040.00 | 5,060.00 | 4,903.02 | 128,925 |
| 2025-08-18 | 5,190.00 | 5,190.00 | 5,020.00 | 5,100.00 | 4,941.78 | 188,890 |
| 2025-08-14 | 5,170.00 | 5,210.00 | 5,140.00 | 5,160.00 | 4,999.92 | 131,373 |
| 2025-08-13 | 5,200.00 | 5,230.00 | 5,110.00 | 5,160.00 | 4,999.92 | 225,369 |
| 2025-08-12 | 5,210.00 | 5,290.00 | 5,150.00 | 5,180.00 | 5,019.30 | 303,902 |
| 2025-08-11 | 5,260.00 | 5,280.00 | 5,190.00 | 5,210.00 | 5,048.37 | 169,920 |
| 2025-08-08 | 5,210.00 | 5,340.00 | 5,200.00 | 5,230.00 | 5,067.75 | 348,965 |
| 2025-08-07 | 5,170.00 | 5,250.00 | 5,130.00 | 5,200.00 | 5,038.68 | 246,457 |
| 2025-08-06 | 5,170.00 | 5,230.00 | 5,120.00 | 5,160.00 | 4,999.92 | 177,807 |
| 2025-08-05 | 5,060.00 | 5,200.00 | 5,060.00 | 5,170.00 | 5,009.61 | 350,658 |
| 2025-08-04 | 4,920.00 | 5,050.00 | 4,860.00 | 5,050.00 | 4,893.33 | 303,969 |
| 2025-08-01 | 5,150.00 | 5,150.00 | 4,905.00 | 4,925.00 | 4,772.21 | 725,656 |
| 2025-07-31 | 5,120.00 | 5,230.00 | 5,080.00 | 5,160.00 | 4,999.92 | 338,682 |
| 2025-07-30 | 5,130.00 | 5,210.00 | 5,060.00 | 5,110.00 | 4,951.47 | 452,560 |
| 2025-07-29 | 5,180.00 | 5,220.00 | 5,060.00 | 5,130.00 | 4,970.85 | 494,572 |
| 2025-07-28 | 5,310.00 | 5,350.00 | 5,120.00 | 5,150.00 | 4,990.23 | 777,205 |
| 2025-07-25 | 5,380.00 | 5,460.00 | 5,200.00 | 5,250.00 | 5,087.13 | 1,084,428 |
| 2025-07-24 | 5,390.00 | 5,530.00 | 5,300.00 | 5,380.00 | 5,213.09 | 1,168,520 |
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.