Taekyung Bk Co., Ltd (KRX:014580)
South Korea · Delayed Price · Currency is KRW 5,010.00
+20.00 (0.40%)
At close: Oct 15, 2025
Taekyung Bk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 5,040.00 | 5,040.00 | 4,940.00 | 5,010.00 | 5,010.00 | 0.40% | 199,151 |
| Oct 14, 2025 | 4,940.00 | 5,050.00 | 4,865.00 | 4,990.00 | 4,990.00 | 1.01% | 342,153 |
| Oct 13, 2025 | 4,950.00 | 5,070.00 | 4,820.00 | 4,940.00 | 4,940.00 | 3.56% | 968,544 |
| Oct 10, 2025 | 4,740.00 | 4,810.00 | 4,730.00 | 4,770.00 | 4,770.00 | 1.38% | 118,192 |
| Oct 2, 2025 | 4,685.00 | 4,765.00 | 4,680.00 | 4,705.00 | 4,705.00 | -0.32% | 64,700 |
| Oct 1, 2025 | 4,670.00 | 4,720.00 | 4,665.00 | 4,720.00 | 4,720.00 | 0.96% | 45,650 |
| Sep 30, 2025 | 4,745.00 | 4,755.00 | 4,675.00 | 4,675.00 | 4,675.00 | -1.48% | 133,598 |
| Sep 29, 2025 | 4,730.00 | 4,765.00 | 4,715.00 | 4,745.00 | 4,745.00 | 0.32% | 49,984 |
| Sep 26, 2025 | 4,810.00 | 4,815.00 | 4,685.00 | 4,730.00 | 4,730.00 | -1.66% | 157,691 |
| Sep 25, 2025 | 4,835.00 | 4,835.00 | 4,795.00 | 4,810.00 | 4,810.00 | -0.52% | 93,629 |
| Sep 24, 2025 | 4,880.00 | 4,885.00 | 4,805.00 | 4,835.00 | 4,835.00 | -0.92% | 113,443 |
| Sep 23, 2025 | 4,860.00 | 4,895.00 | 4,835.00 | 4,880.00 | 4,880.00 | - | 98,038 |
| Sep 22, 2025 | 4,900.00 | 4,920.00 | 4,865.00 | 4,880.00 | 4,880.00 | -0.41% | 75,908 |
| Sep 19, 2025 | 4,950.00 | 4,950.00 | 4,860.00 | 4,900.00 | 4,900.00 | -0.61% | 70,025 |
| Sep 18, 2025 | 4,920.00 | 4,945.00 | 4,905.00 | 4,930.00 | 4,930.00 | 0.20% | 64,643 |
| Sep 17, 2025 | 4,960.00 | 4,960.00 | 4,890.00 | 4,920.00 | 4,920.00 | -0.81% | 102,178 |
| Sep 16, 2025 | 5,010.00 | 5,100.00 | 4,945.00 | 4,960.00 | 4,960.00 | -0.80% | 141,492 |
| Sep 15, 2025 | 5,050.00 | 5,050.00 | 4,970.00 | 5,000.00 | 5,000.00 | -0.60% | 139,942 |
| Sep 12, 2025 | 4,970.00 | 5,060.00 | 4,970.00 | 5,030.00 | 5,030.00 | 1.41% | 136,158 |
| Sep 11, 2025 | 5,020.00 | 5,030.00 | 4,960.00 | 4,960.00 | 4,960.00 | -1.20% | 95,580 |
| Sep 10, 2025 | 5,020.00 | 5,030.00 | 4,965.00 | 5,020.00 | 5,020.00 | 0.40% | 84,103 |
| Sep 9, 2025 | 4,950.00 | 5,030.00 | 4,930.00 | 5,000.00 | 5,000.00 | 1.01% | 104,525 |
| Sep 8, 2025 | 4,910.00 | 4,975.00 | 4,885.00 | 4,950.00 | 4,950.00 | 0.92% | 69,415 |
| 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 |