Taekyung Bk Co., Ltd (KRX:014580)
South Korea · Delayed Price · Currency is KRW 5,030.00
+80.00 (1.62%)
Last updated: Sep 9, 2025, 10:23 AM KST
Taekyung Bk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4,910.00 | 4,975.00 | 4,885.00 | 4,950.00 | 4,950.00 | 0.92% | 68,655 |
| Sep 5, 2025 | 4,960.00 | 4,985.00 | 4,905.00 | 4,905.00 | 4,905.00 | -0.91% | 76,311 |
| Sep 4, 2025 | 4,930.00 | 4,985.00 | 4,905.00 | 4,950.00 | 4,950.00 | 0.71% | 76,358 |
| Sep 3, 2025 | 4,840.00 | 4,915.00 | 4,830.00 | 4,915.00 | 4,915.00 | 0.92% | 64,795 |
| Sep 2, 2025 | 4,830.00 | 4,915.00 | 4,815.00 | 4,870.00 | 4,870.00 | 0.83% | 80,879 |
| Sep 1, 2025 | 4,860.00 | 4,955.00 | 4,815.00 | 4,830.00 | 4,830.00 | -0.21% | 145,583 |
| Aug 29, 2025 | 4,900.00 | 4,920.00 | 4,830.00 | 4,840.00 | 4,840.00 | -0.82% | 85,513 |
| Aug 28, 2025 | 4,930.00 | 4,935.00 | 4,875.00 | 4,880.00 | 4,880.00 | -0.71% | 73,302 |
| Aug 27, 2025 | 4,990.00 | 5,000.00 | 4,905.00 | 4,915.00 | 4,915.00 | -0.20% | 92,690 |
| Aug 26, 2025 | 4,960.00 | 4,980.00 | 4,860.00 | 4,925.00 | 4,925.00 | -0.81% | 238,182 |
| Aug 25, 2025 | 4,980.00 | 5,060.00 | 4,965.00 | 4,965.00 | 4,965.00 | -0.30% | 151,279 |
| Aug 22, 2025 | 5,050.00 | 5,160.00 | 4,980.00 | 4,980.00 | 4,980.00 | -1.39% | 183,558 |
| Aug 21, 2025 | 5,000.00 | 5,130.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1.00% | 117,140 |
| Aug 20, 2025 | 5,060.00 | 5,070.00 | 4,920.00 | 5,000.00 | 5,000.00 | -1.19% | 338,528 |
| Aug 19, 2025 | 5,100.00 | 5,150.00 | 5,040.00 | 5,060.00 | 5,060.00 | -0.78% | 130,556 |
| Aug 18, 2025 | 5,190.00 | 5,190.00 | 5,020.00 | 5,100.00 | 5,100.00 | -1.16% | 188,890 |
| Aug 14, 2025 | 5,170.00 | 5,210.00 | 5,140.00 | 5,160.00 | 5,160.00 | - | 131,373 |
| Aug 13, 2025 | 5,200.00 | 5,230.00 | 5,110.00 | 5,160.00 | 5,160.00 | -0.39% | 229,045 |
| Aug 12, 2025 | 5,210.00 | 5,290.00 | 5,150.00 | 5,180.00 | 5,180.00 | -0.58% | 303,902 |
| Aug 11, 2025 | 5,260.00 | 5,280.00 | 5,190.00 | 5,210.00 | 5,210.00 | -0.38% | 169,920 |
| Aug 8, 2025 | 5,210.00 | 5,340.00 | 5,200.00 | 5,230.00 | 5,230.00 | 0.58% | 348,965 |
| Aug 7, 2025 | 5,170.00 | 5,250.00 | 5,130.00 | 5,200.00 | 5,200.00 | 0.78% | 246,930 |
| Aug 6, 2025 | 5,170.00 | 5,230.00 | 5,120.00 | 5,160.00 | 5,160.00 | -0.19% | 177,807 |
| Aug 5, 2025 | 5,060.00 | 5,200.00 | 5,060.00 | 5,170.00 | 5,170.00 | 2.38% | 354,178 |
| Aug 4, 2025 | 4,920.00 | 5,050.00 | 4,860.00 | 5,050.00 | 5,050.00 | 2.54% | 314,079 |
| Aug 1, 2025 | 5,150.00 | 5,150.00 | 4,905.00 | 4,925.00 | 4,925.00 | -4.55% | 725,656 |
| Jul 31, 2025 | 5,120.00 | 5,230.00 | 5,080.00 | 5,160.00 | 5,160.00 | 0.98% | 338,682 |
| Jul 30, 2025 | 5,130.00 | 5,210.00 | 5,060.00 | 5,110.00 | 5,110.00 | -0.39% | 452,560 |
| Jul 29, 2025 | 5,180.00 | 5,220.00 | 5,060.00 | 5,130.00 | 5,130.00 | -0.39% | 494,572 |
| Jul 28, 2025 | 5,310.00 | 5,350.00 | 5,120.00 | 5,150.00 | 5,150.00 | -1.90% | 777,205 |
| Jul 25, 2025 | 5,380.00 | 5,460.00 | 5,200.00 | 5,250.00 | 5,250.00 | -2.42% | 1,084,428 |
| Jul 24, 2025 | 5,390.00 | 5,530.00 | 5,300.00 | 5,380.00 | 5,380.00 | -1.82% | 1,168,520 |
| Jul 23, 2025 | 5,620.00 | 5,710.00 | 5,310.00 | 5,480.00 | 5,480.00 | -2.49% | 2,045,290 |
| Jul 22, 2025 | 5,690.00 | 5,840.00 | 5,490.00 | 5,620.00 | 5,620.00 | -0.18% | 6,907,605 |
| Jul 21, 2025 | 5,880.00 | 5,940.00 | 5,580.00 | 5,630.00 | 5,630.00 | -5.85% | 4,163,914 |
| Jul 18, 2025 | 5,300.00 | 6,570.00 | 5,150.00 | 5,980.00 | 5,980.00 | 18.18% | 33,910,363 |
| Jul 17, 2025 | 5,090.00 | 5,100.00 | 4,980.00 | 5,060.00 | 5,060.00 | 0.20% | 96,418 |
| Jul 16, 2025 | 5,130.00 | 5,140.00 | 5,020.00 | 5,050.00 | 5,050.00 | -1.75% | 165,707 |
| Jul 15, 2025 | 5,200.00 | 5,230.00 | 5,070.00 | 5,140.00 | 5,140.00 | -1.15% | 188,095 |
| Jul 14, 2025 | 5,220.00 | 5,240.00 | 5,115.00 | 5,200.00 | 5,200.00 | 1.17% | 313,201 |
| Jul 11, 2025 | 4,960.00 | 5,300.00 | 4,955.00 | 5,140.00 | 5,140.00 | 4.68% | 800,694 |
| Jul 10, 2025 | 4,890.00 | 4,930.00 | 4,855.00 | 4,910.00 | 4,910.00 | 0.41% | 84,915 |
| Jul 9, 2025 | 4,800.00 | 4,895.00 | 4,780.00 | 4,890.00 | 4,890.00 | 1.88% | 89,430 |
| Jul 8, 2025 | 4,765.00 | 4,805.00 | 4,745.00 | 4,800.00 | 4,800.00 | 0.73% | 45,084 |
| Jul 7, 2025 | 4,825.00 | 4,825.00 | 4,760.00 | 4,765.00 | 4,765.00 | -1.35% | 45,756 |
| Jul 4, 2025 | 4,870.00 | 4,910.00 | 4,770.00 | 4,830.00 | 4,830.00 | -0.82% | 95,065 |
| Jul 3, 2025 | 4,835.00 | 4,880.00 | 4,830.00 | 4,870.00 | 4,870.00 | 0.72% | 99,428 |
| Jul 2, 2025 | 4,760.00 | 4,865.00 | 4,680.00 | 4,835.00 | 4,835.00 | 1.58% | 156,735 |
| Jul 1, 2025 | 4,705.00 | 4,795.00 | 4,705.00 | 4,760.00 | 4,760.00 | 1.17% | 65,605 |
| Jun 30, 2025 | 4,705.00 | 4,750.00 | 4,680.00 | 4,705.00 | 4,705.00 | - | 59,386 |