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
2025-01-224,570.004,595.004,530.004,555.004,413.6962,946
2025-01-214,645.004,645.004,535.004,570.004,428.2283,340
2025-01-204,600.004,715.004,585.004,645.004,500.89114,502
2025-01-174,550.004,640.004,535.004,615.004,471.83146,533
2025-01-164,540.004,560.004,515.004,550.004,408.8469,353
2025-01-154,575.004,585.004,500.004,525.004,384.6289,893
2025-01-144,500.004,595.004,500.004,570.004,428.2281,096
2025-01-134,530.004,610.004,500.004,500.004,360.39168,262
2025-01-104,580.004,585.004,530.004,565.004,423.3876,521
2025-01-094,670.004,670.004,540.004,580.004,437.91123,871
2025-01-084,625.004,660.004,570.004,655.004,510.5884,428
2025-01-074,745.004,765.004,630.004,630.004,486.36154,486
2025-01-064,665.004,760.004,610.004,740.004,592.95137,338
2025-01-034,575.004,670.004,575.004,665.004,520.27116,068
2025-01-024,500.004,595.004,480.004,595.004,452.45111,936
2024-12-304,435.004,585.004,435.004,540.004,399.15179,581
2024-12-274,660.004,730.004,415.004,490.004,350.70370,564
2024-12-264,830.004,850.004,685.004,705.004,413.69299,177
2024-12-244,895.004,965.004,800.004,815.004,516.88525,620
2024-12-234,725.004,925.004,725.004,830.004,530.95517,848
2024-12-204,880.005,200.004,680.004,695.004,404.311,910,399
2024-12-194,675.004,980.004,645.004,870.004,568.471,223,651
2024-12-185,170.005,550.004,735.004,750.004,455.906,762,620
2024-12-174,680.004,680.004,425.004,580.004,296.43700,541
2024-12-164,330.004,755.004,330.004,685.004,394.93991,687
2024-12-134,250.004,350.004,250.004,330.004,061.9181,047
2024-12-124,240.004,285.004,210.004,270.004,005.6248,327
2024-12-114,110.004,270.004,110.004,260.003,996.24105,440
2024-12-103,945.004,150.003,945.004,130.003,874.29118,532
2024-12-094,185.004,200.003,930.003,935.003,691.36338,535
2024-12-064,305.004,350.004,145.004,275.004,010.31133,432
2024-12-054,415.004,415.004,280.004,350.004,080.6798,529
2024-12-044,320.004,430.004,305.004,405.004,132.26136,418
2024-12-034,325.004,435.004,325.004,415.004,141.64101,866
2024-12-024,475.004,480.004,365.004,390.004,118.19121,551
2024-11-294,540.004,565.004,400.004,440.004,165.09283,035
2024-11-284,890.004,950.004,530.004,540.004,258.901,129,207
2024-11-274,570.004,750.004,500.004,750.004,455.901,456,669
2024-11-264,380.004,470.004,370.004,470.004,193.2482,236
2024-11-254,375.004,425.004,350.004,385.004,113.5048,389
2024-11-224,360.004,395.004,310.004,380.004,108.8147,922
2024-11-214,365.004,380.004,335.004,360.004,090.0518,458
2024-11-204,340.004,395.004,340.004,365.004,094.7425,566
2024-11-194,360.004,395.004,330.004,385.004,113.5022,813
2024-11-184,285.004,435.004,250.004,360.004,090.0547,850
2024-11-154,180.004,325.004,145.004,285.004,019.6969,645
2024-11-144,185.004,275.004,185.004,215.003,954.0344,242
2024-11-134,395.004,395.004,190.004,210.003,949.3389,231
2024-11-124,455.004,485.004,320.004,400.004,127.5793,198
2024-11-114,565.004,565.004,450.004,485.004,207.3173,128
2024-11-084,510.004,575.004,510.004,545.004,263.5968,933
2024-11-074,535.004,550.004,460.004,510.004,230.7657,112
2024-11-064,575.004,575.004,455.004,510.004,230.7642,458
2024-11-054,500.004,570.004,500.004,560.004,277.6633,748
2024-11-044,495.004,560.004,430.004,535.004,254.2143,571
2024-11-014,560.004,560.004,470.004,495.004,216.6962,936
2024-10-314,570.004,570.004,485.004,560.004,277.6661,147
2024-10-304,410.004,580.004,385.004,530.004,249.52124,399
2024-10-294,350.004,400.004,350.004,400.004,127.5730,086
2024-10-284,335.004,390.004,335.004,375.004,104.1214,899
← NewerPage 8 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.