Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 014580.KO stock page

Taekyung BK Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-235,620.005,710.005,310.005,480.005,309.992,045,290
2025-07-225,690.005,840.005,490.005,620.005,445.656,907,605
2025-07-215,880.005,940.005,580.005,630.005,455.344,163,914
2025-07-185,300.006,570.005,150.005,980.005,794.4833,910,359
2025-07-175,090.005,100.004,980.005,060.004,903.0296,176
2025-07-165,130.005,140.005,020.005,050.004,893.33164,206
2025-07-155,200.005,230.005,070.005,140.004,980.54187,522
2025-07-145,220.005,240.005,115.005,200.005,038.68306,092
2025-07-114,960.005,300.004,955.005,140.004,980.54796,226
2025-07-104,890.004,930.004,855.004,910.004,757.6784,915
2025-07-094,800.004,895.004,780.004,890.004,738.2987,453
2025-07-084,765.004,805.004,745.004,800.004,651.0945,084
2025-07-074,825.004,825.004,760.004,765.004,617.1745,756
2025-07-044,870.004,910.004,770.004,830.004,680.1695,065
2025-07-034,835.004,880.004,830.004,870.004,718.9199,428
2025-07-024,760.004,865.004,680.004,835.004,685.00156,735
2025-07-014,705.004,795.004,705.004,760.004,612.3365,605
2025-06-304,705.004,750.004,680.004,705.004,559.0359,386
2025-06-274,845.004,845.004,685.004,705.004,559.03121,288
2025-06-264,925.004,925.004,765.004,850.004,699.53134,591
2025-06-255,000.005,000.004,860.004,920.004,767.36130,794
2025-06-244,785.004,960.004,785.004,960.004,806.12225,767
2025-06-234,820.004,840.004,700.004,780.004,631.71106,641
2025-06-204,830.004,860.004,790.004,845.004,694.69108,933
2025-06-194,785.004,830.004,750.004,830.004,680.16113,416
2025-06-184,780.004,805.004,735.004,780.004,631.7192,947
2025-06-174,800.004,840.004,715.004,755.004,607.48141,111
2025-06-164,805.004,805.004,705.004,800.004,651.0962,665
2025-06-134,850.004,885.004,705.004,805.004,655.93141,423
2025-06-124,845.004,945.004,835.004,865.004,714.07164,101
2025-06-114,815.004,870.004,795.004,835.004,685.00112,964
2025-06-104,755.004,830.004,750.004,815.004,665.62210,588
2025-06-094,730.004,790.004,730.004,770.004,622.02131,593
2025-06-054,660.004,770.004,645.004,720.004,573.57157,329
2025-06-044,585.004,670.004,585.004,660.004,515.4385,462
2025-06-024,635.004,700.004,535.004,570.004,428.22112,588
2025-05-304,650.004,695.004,580.004,635.004,491.20196,471
2025-05-294,675.004,675.004,635.004,645.004,500.8969,573
2025-05-284,600.004,665.004,600.004,640.004,496.0554,259
2025-05-274,690.004,690.004,600.004,615.004,471.8382,284
2025-05-264,690.004,725.004,650.004,675.004,529.9679,054
2025-05-234,605.004,685.004,595.004,650.004,505.7490,078
2025-05-224,660.004,685.004,575.004,605.004,462.1485,428
2025-05-214,635.004,715.004,610.004,700.004,554.1978,180
2025-05-204,510.004,640.004,510.004,625.004,481.5277,157
2025-05-194,580.004,580.004,465.004,550.004,408.8499,938
2025-05-164,685.004,710.004,535.004,565.004,423.38173,457
2025-05-154,810.004,810.004,700.004,735.004,588.1074,986
2025-05-144,715.004,800.004,715.004,785.004,636.55100,420
2025-05-134,770.004,780.004,705.004,715.004,568.7242,423
2025-05-124,760.004,765.004,710.004,740.004,592.9587,571
2025-05-094,745.004,750.004,660.004,725.004,578.4156,791
2025-05-084,610.004,760.004,610.004,730.004,583.26122,327
2025-05-074,595.004,630.004,555.004,620.004,476.6736,208
2025-05-024,650.004,650.004,555.004,595.004,452.4561,167
2025-04-304,660.004,685.004,610.004,610.004,466.9867,615
2025-04-294,700.004,700.004,615.004,660.004,515.4377,512
2025-04-284,760.004,760.004,625.004,670.004,525.12254,000
2025-04-254,735.004,780.004,725.004,735.004,588.1094,893
2025-04-244,805.004,855.004,745.004,745.004,597.79196,378
← NewerPage 6 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.