Skip to main content
logo
Taekyung Bk Co., Ltd (KRX:014580)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,605.00
+5.00 (0.11%)
Jan 2, 2026, 3:30 PM KST

Taekyung Bk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20254,690.004,730.004,595.004,600.004,600.00-1.92%146,783
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
Dec 9, 20254,830.004,910.004,830.004,910.004,757.670.82%66,431
Dec 8, 20254,850.004,875.004,770.004,870.004,718.910.72%89,760
Dec 5, 20254,915.004,935.004,730.004,835.004,685.00-0.72%125,046
Dec 4, 20254,940.004,955.004,800.004,870.004,718.91-1.81%280,911
Dec 3, 20254,945.004,980.004,905.004,960.004,806.120.30%93,487
Dec 2, 20254,950.005,000.004,925.004,945.004,791.59-0.50%78,187
Dec 1, 20254,925.004,975.004,875.004,970.004,815.811.22%120,319
Nov 28, 20254,860.004,935.004,855.004,910.004,757.671.13%57,912
Nov 27, 20254,900.004,925.004,840.004,855.004,704.38-0.92%77,731
Nov 26, 20254,840.004,900.004,750.004,900.004,747.983.16%84,896
Nov 25, 20254,800.004,850.004,715.004,750.004,602.64-0.84%71,900
Nov 24, 20254,895.004,900.004,725.004,790.004,641.40-1.64%189,925
Nov 21, 20254,840.004,890.004,765.004,870.004,718.91-1.62%90,856
Nov 20, 20254,865.004,950.004,840.004,950.004,796.431.75%84,096
Nov 19, 20254,655.004,865.004,645.004,865.004,714.073.62%166,018
Nov 18, 20254,715.004,805.004,625.004,695.004,549.34-1.26%224,334
Nov 17, 20254,740.004,775.004,435.004,755.004,607.480.42%110,618
Nov 14, 20254,705.004,770.004,670.004,735.004,588.10-0.11%59,061
Nov 13, 20254,765.004,815.004,670.004,740.004,592.95-0.32%81,287
Nov 12, 20254,730.004,800.004,620.004,755.004,607.480.63%73,491
Nov 11, 20254,710.004,765.004,655.004,725.004,578.410.53%93,544
Nov 10, 20254,665.004,745.004,615.004,700.004,554.191.40%112,142
Nov 7, 20254,530.004,655.004,510.004,635.004,491.201.42%150,762
Nov 6, 20254,565.004,625.004,505.004,570.004,428.22-0.22%91,052
Nov 5, 20254,635.004,690.004,400.004,580.004,437.91-1.19%267,453
Nov 4, 20254,675.004,700.004,630.004,635.004,491.20-1.07%135,488
Nov 3, 20254,765.004,785.004,660.004,685.004,539.65-1.78%215,417
Oct 31, 20254,825.004,840.004,750.004,770.004,622.02-0.73%81,975
Oct 30, 20254,930.004,930.004,780.004,805.004,655.93-2.34%177,480
Oct 29, 20255,030.005,030.004,880.004,920.004,767.36-1.80%259,857
Oct 28, 20255,040.005,050.004,975.005,010.004,854.57-0.60%82,954
Oct 27, 20255,070.005,150.005,010.005,040.004,883.64-0.40%181,404
Oct 24, 20255,000.005,070.004,940.005,060.004,903.021.00%355,833
Oct 23, 20255,100.005,120.004,980.005,010.004,854.57-1.38%131,148
Oct 22, 20255,040.005,110.005,020.005,080.004,922.40-0.39%182,062
Oct 21, 20255,050.005,210.004,990.005,100.004,941.782.41%524,935