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
2026-10-193,735.003,830.003,710.003,830.003,830.0016,028
2026-10-163,650.003,795.003,650.003,760.003,760.0045,808
2026-10-153,680.003,755.003,605.003,660.003,660.00106,367
2026-10-143,750.003,820.003,740.003,770.003,770.0024,596
2026-10-133,755.003,815.003,700.003,790.003,790.0039,560
2026-10-123,915.003,925.003,655.003,845.003,845.0030,117
2026-10-083,940.003,970.003,890.003,930.003,930.0038,415
2026-10-073,955.003,975.003,930.003,970.003,970.0044,394
2026-10-063,875.003,980.003,870.003,950.003,950.0089,193
2026-10-023,740.003,910.003,740.003,900.003,900.00118,080
2026-10-013,765.003,770.003,715.003,765.003,765.0039,229
2026-09-303,765.003,790.003,735.003,755.003,755.0033,418
2026-09-293,780.003,815.003,710.003,770.003,770.0045,308
2026-09-283,765.003,835.003,740.003,810.003,810.0023,712
2026-09-233,800.003,810.003,760.003,795.003,795.0033,085
2026-09-223,805.003,815.003,740.003,810.003,810.0026,728
2026-09-213,770.003,820.003,735.003,805.003,805.0040,016
2026-09-183,775.003,780.003,740.003,770.003,770.0014,373
2026-09-173,785.003,785.003,735.003,770.003,770.0022,978
2026-09-163,765.003,800.003,735.003,755.003,755.0018,183
2026-09-153,780.003,810.003,740.003,755.003,755.0052,636
2026-09-143,805.003,815.003,770.003,795.003,795.0015,546
2026-09-113,755.003,830.003,750.003,820.003,820.0014,115
2026-09-103,795.003,820.003,755.003,785.003,785.0025,243
2026-09-093,810.003,815.003,770.003,815.003,815.0020,627
2026-09-083,810.003,820.003,775.003,805.003,805.0030,803
2026-09-073,850.003,850.003,790.003,810.003,810.0025,931
2026-09-043,820.003,840.003,795.003,825.003,825.0042,987
2026-09-033,850.003,850.003,785.003,825.003,825.0046,695
2026-09-023,905.003,915.003,810.003,845.003,845.0044,900
2026-09-013,935.003,935.003,865.003,900.003,900.0030,171
2026-08-313,875.003,960.003,820.003,905.003,905.0063,710
2026-08-283,820.003,880.003,810.003,880.003,880.0034,749
2026-08-273,840.003,855.003,795.003,815.003,815.0043,280
2026-08-263,875.003,885.003,750.003,840.003,840.00291,037
2026-08-253,845.003,885.003,810.003,870.003,870.0032,004
2026-08-243,915.003,920.003,820.003,845.003,845.00104,947
2026-08-213,960.003,960.003,840.003,900.003,900.0065,965
2026-08-204,000.004,055.003,930.003,980.003,980.0063,733
2026-08-194,010.004,030.003,940.003,995.003,995.0069,868
2026-08-184,115.004,135.004,035.004,060.004,060.0059,045
2026-08-144,095.004,125.004,070.004,125.004,125.0062,410
2026-08-134,100.004,125.004,045.004,095.004,095.0058,520
2026-08-124,150.004,160.004,090.004,125.004,125.0041,628
2026-08-114,115.004,190.004,105.004,160.004,160.0044,189
2026-08-104,075.004,150.004,075.004,150.004,150.0049,493
2026-08-074,035.004,080.003,960.004,075.004,075.0044,985
2026-08-064,025.004,035.003,960.004,035.004,035.0025,885
2026-08-053,970.004,040.003,970.004,025.004,025.0023,732
2026-08-043,865.003,965.003,865.003,960.003,960.0040,312
2026-08-033,900.003,950.003,845.003,860.003,860.0036,896
2026-07-313,780.003,915.003,780.003,900.003,900.0055,281
2026-07-303,595.003,825.003,590.003,725.003,725.00113,417
2026-07-293,905.003,985.003,690.003,720.003,720.00119,314
2026-07-283,980.004,005.003,895.003,940.003,940.0065,097
2026-07-274,040.004,090.004,005.004,005.004,005.0036,264
2026-07-244,070.004,090.004,015.004,040.004,040.0022,522
2026-07-233,985.004,085.003,985.004,085.004,085.0024,061
2026-07-223,965.004,055.003,955.004,005.004,005.0050,348
2026-07-213,955.004,010.003,930.003,960.003,960.0039,514
Page 1 of 2 · 61 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.