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
2024-10-254,435.004,440.004,340.004,365.004,094.7431,332
2024-10-244,440.004,445.004,370.004,400.004,127.5725,569
2024-10-234,430.004,445.004,385.004,440.004,165.0925,877
2024-10-224,490.004,495.004,395.004,430.004,155.7136,365
2024-10-214,450.004,520.004,430.004,500.004,221.3828,273
2024-10-184,525.004,525.004,415.004,465.004,188.5538,833
2024-10-174,470.004,520.004,460.004,480.004,202.6231,365
2024-10-164,445.004,490.004,430.004,470.004,193.2431,957
2024-10-154,490.004,510.004,445.004,505.004,226.0732,194
2024-10-144,495.004,510.004,390.004,475.004,197.9382,470
2024-10-114,485.004,530.004,460.004,495.004,216.6941,480
2024-10-104,450.004,540.004,415.004,505.004,226.0796,334
2024-10-084,425.004,470.004,405.004,450.004,174.4855,750
2024-10-074,420.004,485.004,380.004,445.004,169.7828,383
2024-10-044,365.004,430.004,350.004,405.004,132.2641,140
2024-10-024,425.004,430.004,365.004,400.004,127.5738,082
2024-09-304,485.004,525.004,420.004,440.004,165.0948,605
2024-09-274,525.004,550.004,475.004,510.004,230.7620,372
2024-09-264,490.004,525.004,465.004,515.004,235.4545,262
2024-09-254,410.004,525.004,410.004,465.004,188.5586,468
2024-09-244,370.004,425.004,370.004,415.004,141.6429,636
2024-09-234,355.004,415.004,330.004,390.004,118.1961,515
2024-09-204,320.004,375.004,320.004,340.004,071.2933,708
2024-09-194,315.004,335.004,260.004,315.004,047.8328,614
2024-09-134,280.004,340.004,275.004,300.004,033.7632,614
2024-09-124,215.004,305.004,215.004,285.004,019.6946,059
2024-09-114,250.004,275.004,180.004,215.003,954.0324,170
2024-09-104,240.004,280.004,215.004,235.003,972.7939,888
2024-09-094,130.004,265.004,125.004,265.004,000.9367,180
2024-09-064,380.004,395.004,215.004,235.003,972.7979,959
2024-09-054,400.004,460.004,300.004,380.004,108.8188,141
2024-09-044,515.004,550.004,380.004,400.004,127.57100,101
2024-09-034,620.004,675.004,620.004,625.004,338.6439,103
2024-09-024,635.004,675.004,635.004,660.004,371.4738,223
2024-08-304,615.004,655.004,610.004,635.004,348.0241,481
2024-08-294,620.004,655.004,570.004,600.004,315.1973,934
2024-08-284,660.004,710.004,600.004,665.004,376.1692,406
2024-08-274,670.004,740.004,660.004,670.004,380.8543,548
2024-08-264,750.004,790.004,685.004,685.004,394.9352,053
2024-08-234,735.004,795.004,735.004,755.004,460.5937,398
2024-08-224,900.004,900.004,770.004,795.004,498.1155,069
2024-08-214,855.004,910.004,820.004,880.004,577.8548,501
2024-08-204,740.004,925.004,545.004,920.004,615.37118,788
2024-08-194,875.004,875.004,735.004,735.004,441.8381,195
2024-08-164,800.004,880.004,745.004,820.004,521.57127,288
2024-08-144,650.004,695.004,630.004,690.004,399.6242,710
2024-08-134,615.004,655.004,550.004,610.004,324.5737,342
2024-08-124,640.004,665.004,575.004,635.004,348.0244,494
2024-08-094,510.004,640.004,510.004,615.004,329.2665,916
2024-08-084,425.004,520.004,420.004,495.004,216.6955,587
2024-08-074,390.004,565.004,390.004,500.004,221.3886,705
2024-08-064,200.004,490.004,200.004,435.004,160.40205,004
2024-08-054,795.004,870.003,925.004,230.003,968.10482,490
2024-08-024,980.005,010.004,880.004,900.004,596.6177,605
2024-08-014,940.005,090.004,940.005,040.004,727.94116,865
2024-07-314,835.004,950.004,810.004,945.004,638.8390,102
2024-07-304,900.004,945.004,840.004,850.004,549.7154,414
2024-07-294,965.004,990.004,900.004,925.004,620.0735,961
2024-07-264,890.004,960.004,845.004,960.004,652.9048,570
2024-07-254,925.004,925.004,790.004,900.004,596.61183,825
← NewerPage 9 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.