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
2025-04-234,800.004,830.004,745.004,805.004,655.93155,065
2025-04-224,900.005,030.004,755.004,780.004,631.71776,802
2025-04-214,705.004,870.004,700.004,865.004,714.07227,397
2025-04-184,690.004,720.004,640.004,720.004,573.5767,741
2025-04-174,685.004,735.004,620.004,700.004,554.19116,926
2025-04-164,730.004,760.004,605.004,635.004,491.20146,296
2025-04-154,615.004,760.004,610.004,730.004,583.26127,910
2025-04-144,550.004,705.004,510.004,685.004,539.65242,528
2025-04-114,340.004,570.004,315.004,550.004,408.84380,321
2025-04-104,235.004,550.004,175.004,370.004,234.43898,420
2025-04-094,095.004,155.004,055.004,100.003,972.80175,909
2025-04-084,090.004,245.004,070.004,100.003,972.80179,996
2025-04-074,260.004,310.004,020.004,065.003,938.89245,924
2025-04-044,300.004,380.004,260.004,370.004,234.43171,647
2025-04-034,190.004,400.004,160.004,330.004,195.67325,576
2025-04-024,410.004,445.004,235.004,290.004,156.91487,416
2025-04-014,475.004,525.004,360.004,400.004,263.50619,943
2025-03-314,750.004,970.004,475.004,475.004,336.171,450,857
2025-03-284,370.004,965.004,300.004,900.004,747.986,360,202
2025-03-274,400.004,425.004,365.004,410.004,273.1946,116
2025-03-264,400.004,430.004,375.004,390.004,253.8157,812
2025-03-254,455.004,500.004,405.004,405.004,268.3467,187
2025-03-244,405.004,495.004,390.004,460.004,321.6356,893
2025-03-214,415.004,505.004,380.004,415.004,278.03103,309
2025-03-204,485.004,530.004,450.004,455.004,316.7972,345
2025-03-194,535.004,565.004,480.004,510.004,370.0845,857
2025-03-184,540.004,605.004,535.004,540.004,399.1560,999
2025-03-174,525.004,700.004,525.004,535.004,394.31147,550
2025-03-144,440.004,525.004,440.004,515.004,374.9335,648
2025-03-134,500.004,530.004,435.004,440.004,302.2568,656
2025-03-124,450.004,530.004,450.004,500.004,360.3925,217
2025-03-114,400.004,490.004,400.004,455.004,316.7980,789
2025-03-104,510.004,545.004,450.004,540.004,399.1563,735
2025-03-074,505.004,570.004,505.004,515.004,374.9383,477
2025-03-064,625.004,655.004,555.004,560.004,418.5392,628
2025-03-054,580.004,640.004,570.004,635.004,491.2083,902
2025-03-044,650.004,650.004,550.004,575.004,433.0773,146
2025-02-284,665.004,725.004,600.004,650.004,505.74132,808
2025-02-274,805.004,815.004,710.004,725.004,578.41100,441
2025-02-264,810.004,875.004,775.004,810.004,660.78138,985
2025-02-254,760.004,850.004,730.004,810.004,660.78220,543
2025-02-244,715.004,775.004,680.004,760.004,612.3365,364
2025-02-214,710.004,775.004,710.004,760.004,612.3399,600
2025-02-204,780.004,800.004,730.004,730.004,583.26123,287
2025-02-194,775.004,800.004,740.004,790.004,641.40112,231
2025-02-184,680.004,795.004,680.004,785.004,636.55115,827
2025-02-174,690.004,740.004,645.004,720.004,573.5790,748
2025-02-144,635.004,690.004,600.004,650.004,505.74125,075
2025-02-134,625.004,670.004,625.004,635.004,491.20103,284
2025-02-124,705.004,705.004,625.004,630.004,486.36107,814
2025-02-114,735.004,750.004,670.004,705.004,559.0377,180
2025-02-104,720.004,765.004,675.004,735.004,588.10121,972
2025-02-074,795.004,815.004,720.004,720.004,573.57166,176
2025-02-064,750.004,775.004,740.004,770.004,622.02150,049
2025-02-054,725.004,770.004,665.004,770.004,622.02197,202
2025-02-044,630.004,755.004,625.004,705.004,559.03522,408
2025-02-034,495.004,895.004,395.004,620.004,476.671,888,964
2025-01-314,585.004,590.004,485.004,530.004,389.4696,712
2025-01-244,425.004,620.004,425.004,585.004,442.76239,374
2025-01-234,540.004,555.004,445.004,450.004,311.94163,843
← NewerPage 7 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.