Skip to main content
logo
Taekyung Bk Co., Ltd (KRX:014580)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,695.00
-50.00 (-1.05%)
Feb 26, 2026, 10:59 AM KST

Taekyung Bk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20264,770.004,800.004,735.004,745.004,745.00-0.42%185,428
Feb 24, 20264,785.004,830.004,730.004,765.004,765.00-1.04%158,684
Feb 23, 20264,855.004,860.004,795.004,815.004,815.00-0.21%170,551
Feb 20, 20264,720.004,825.004,710.004,825.004,825.001.79%238,061
Feb 19, 20264,670.004,750.004,635.004,740.004,740.001.50%176,685
Feb 13, 20264,670.004,705.004,620.004,670.004,670.00-0.74%165,653
Feb 12, 20264,685.004,720.004,675.004,705.004,705.000.75%64,138
Feb 11, 20264,725.004,725.004,670.004,670.004,670.00-1.06%74,589
Feb 10, 20264,650.004,725.004,650.004,720.004,720.000.64%106,888
Feb 9, 20264,700.004,735.004,665.004,690.004,690.000.21%163,625
Feb 6, 20264,655.004,680.004,470.004,680.004,680.00-0.21%231,223
Feb 5, 20264,680.004,715.004,625.004,690.004,690.00-0.42%124,597
Feb 4, 20264,580.004,710.004,565.004,710.004,710.002.73%178,268
Feb 3, 20264,515.004,585.004,515.004,585.004,585.002.12%67,154
Feb 2, 20264,625.004,700.004,490.004,490.004,490.00-2.50%180,952
Jan 30, 20264,645.004,650.004,575.004,605.004,605.00-0.86%111,638
Jan 29, 20264,645.004,660.004,550.004,645.004,645.00-142,209
Jan 28, 20264,640.004,660.004,580.004,645.004,645.000.11%111,003
Jan 27, 20264,650.004,650.004,575.004,640.004,640.00-77,819
Jan 26, 20264,510.004,650.004,510.004,640.004,640.002.20%151,839
Jan 23, 20264,415.004,540.004,415.004,540.004,540.002.14%121,659
Jan 22, 20264,450.004,495.004,390.004,445.004,445.00-84,586
Jan 21, 20264,465.004,475.004,350.004,445.004,445.00-1.22%153,659
Jan 20, 20264,410.004,540.004,410.004,500.004,500.001.93%86,751
Jan 19, 20264,420.004,450.004,370.004,415.004,415.000.11%79,481
Jan 16, 20264,500.004,520.004,400.004,410.004,410.00-2.00%183,006
Jan 15, 20264,535.004,540.004,455.004,500.004,500.00-0.77%113,291
Jan 14, 20264,520.004,560.004,470.004,535.004,535.000.33%119,194
Jan 13, 20264,515.004,525.004,440.004,520.004,520.00-100,642
Jan 12, 20264,515.004,575.004,475.004,520.004,520.000.33%87,033
Jan 9, 20264,480.004,560.004,460.004,505.004,505.00-63,016
Jan 8, 20264,635.004,645.004,480.004,505.004,505.00-2.59%132,394
Jan 7, 20264,615.004,760.004,570.004,625.004,625.000.54%189,609
Jan 6, 20264,630.004,675.004,585.004,600.004,600.00-0.33%100,327
Jan 5, 20264,600.004,635.004,585.004,615.004,615.000.22%82,757
Jan 2, 20264,595.004,625.004,550.004,605.004,605.000.11%78,656
Dec 30, 20254,690.004,730.004,595.004,600.004,600.00-1.92%147,308
Dec 29, 20254,795.004,830.004,685.004,690.004,690.00-3.00%134,207
Dec 26, 20254,870.004,900.004,830.004,835.004,685.00-0.82%122,542
Dec 24, 20254,835.004,875.004,790.004,875.004,723.760.83%70,556
Dec 23, 20254,885.004,915.004,815.004,835.004,685.00-1.43%95,140
Dec 22, 20254,865.004,930.004,865.004,905.004,752.830.82%66,489
Dec 19, 20254,855.004,870.004,810.004,865.004,714.070.72%46,916
Dec 18, 20254,820.004,845.004,770.004,830.004,680.16-0.62%64,904
Dec 17, 20254,865.004,900.004,830.004,860.004,709.220.10%46,234
Dec 16, 20254,915.004,935.004,840.004,855.004,704.38-1.22%76,355
Dec 15, 20254,955.004,995.004,910.004,915.004,762.52-1.21%88,870
Dec 12, 20254,915.004,975.004,915.004,975.004,820.661.22%113,658
Dec 11, 20254,890.004,940.004,855.004,915.004,762.520.72%135,391
Dec 10, 20254,915.004,930.004,850.004,880.004,728.60-0.61%54,045