Taekyung Bk Co., Ltd (KRX:014580)
South Korea · Delayed Price · Currency is KRW 3,795.00
-15.00 (-0.39%)
At close: Sep 23, 2026
Taekyung Bk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,800.00 | 3,810.00 | 3,760.00 | 3,795.00 | 3,795.00 | -0.39% | 30,985 |
| Sep 22, 2026 | 3,805.00 | 3,815.00 | 3,740.00 | 3,810.00 | 3,810.00 | 0.13% | 26,615 |
| Sep 21, 2026 | 3,770.00 | 3,820.00 | 3,735.00 | 3,805.00 | 3,805.00 | 0.93% | 39,870 |
| Sep 18, 2026 | 3,775.00 | 3,780.00 | 3,740.00 | 3,770.00 | 3,770.00 | - | 14,373 |
| Sep 17, 2026 | 3,785.00 | 3,785.00 | 3,735.00 | 3,770.00 | 3,770.00 | 0.40% | 22,978 |
| Sep 16, 2026 | 3,765.00 | 3,800.00 | 3,735.00 | 3,755.00 | 3,755.00 | - | 18,183 |
| Sep 15, 2026 | 3,780.00 | 3,810.00 | 3,740.00 | 3,755.00 | 3,755.00 | -1.05% | 43,395 |
| Sep 14, 2026 | 3,805.00 | 3,815.00 | 3,770.00 | 3,795.00 | 3,795.00 | -0.65% | 15,546 |
| Sep 11, 2026 | 3,755.00 | 3,830.00 | 3,750.00 | 3,820.00 | 3,820.00 | 0.92% | 14,115 |
| Sep 10, 2026 | 3,795.00 | 3,820.00 | 3,755.00 | 3,785.00 | 3,785.00 | -0.79% | 25,243 |
| Sep 9, 2026 | 3,810.00 | 3,815.00 | 3,770.00 | 3,815.00 | 3,815.00 | 0.26% | 20,627 |
| Sep 8, 2026 | 3,810.00 | 3,820.00 | 3,775.00 | 3,805.00 | 3,805.00 | -0.13% | 30,803 |
| Sep 7, 2026 | 3,850.00 | 3,850.00 | 3,790.00 | 3,810.00 | 3,810.00 | -0.39% | 25,931 |
| Sep 4, 2026 | 3,820.00 | 3,840.00 | 3,795.00 | 3,825.00 | 3,825.00 | - | 42,987 |
| Sep 3, 2026 | 3,850.00 | 3,850.00 | 3,785.00 | 3,825.00 | 3,825.00 | -0.52% | 46,695 |
| Sep 2, 2026 | 3,905.00 | 3,915.00 | 3,810.00 | 3,845.00 | 3,845.00 | -1.41% | 44,900 |
| Sep 1, 2026 | 3,935.00 | 3,935.00 | 3,865.00 | 3,900.00 | 3,900.00 | -0.13% | 30,171 |
| Aug 31, 2026 | 3,875.00 | 3,960.00 | 3,820.00 | 3,905.00 | 3,905.00 | 0.64% | 63,710 |
| Aug 28, 2026 | 3,820.00 | 3,880.00 | 3,810.00 | 3,880.00 | 3,880.00 | 1.70% | 34,749 |
| Aug 27, 2026 | 3,840.00 | 3,855.00 | 3,795.00 | 3,815.00 | 3,815.00 | -0.65% | 43,280 |
| Aug 26, 2026 | 3,875.00 | 3,885.00 | 3,750.00 | 3,840.00 | 3,840.00 | -0.78% | 291,037 |
| Aug 25, 2026 | 3,845.00 | 3,885.00 | 3,810.00 | 3,870.00 | 3,870.00 | 0.65% | 32,004 |
| Aug 24, 2026 | 3,915.00 | 3,920.00 | 3,820.00 | 3,845.00 | 3,845.00 | -1.41% | 104,947 |
| Aug 21, 2026 | 3,960.00 | 3,960.00 | 3,840.00 | 3,900.00 | 3,900.00 | -2.01% | 65,965 |
| Aug 20, 2026 | 4,000.00 | 4,055.00 | 3,930.00 | 3,980.00 | 3,980.00 | -0.38% | 63,733 |
| Aug 19, 2026 | 4,010.00 | 4,030.00 | 3,940.00 | 3,995.00 | 3,995.00 | -1.60% | 69,868 |
| Aug 18, 2026 | 4,115.00 | 4,135.00 | 4,035.00 | 4,060.00 | 4,060.00 | -1.58% | 59,045 |
| Aug 14, 2026 | 4,095.00 | 4,125.00 | 4,070.00 | 4,125.00 | 4,125.00 | 0.73% | 62,410 |
| Aug 13, 2026 | 4,100.00 | 4,125.00 | 4,045.00 | 4,095.00 | 4,095.00 | -0.73% | 58,520 |
| Aug 12, 2026 | 4,150.00 | 4,160.00 | 4,090.00 | 4,125.00 | 4,125.00 | -0.84% | 41,628 |
| Aug 11, 2026 | 4,115.00 | 4,190.00 | 4,105.00 | 4,160.00 | 4,160.00 | 0.24% | 44,189 |
| Aug 10, 2026 | 4,075.00 | 4,150.00 | 4,075.00 | 4,150.00 | 4,150.00 | 1.84% | 49,493 |
| Aug 7, 2026 | 4,035.00 | 4,080.00 | 3,960.00 | 4,075.00 | 4,075.00 | 0.99% | 44,985 |
| Aug 6, 2026 | 4,025.00 | 4,035.00 | 3,960.00 | 4,035.00 | 4,035.00 | 0.25% | 25,885 |
| Aug 5, 2026 | 3,970.00 | 4,040.00 | 3,970.00 | 4,025.00 | 4,025.00 | 1.64% | 23,732 |
| Aug 4, 2026 | 3,865.00 | 3,965.00 | 3,865.00 | 3,960.00 | 3,960.00 | 2.59% | 40,312 |
| Aug 3, 2026 | 3,900.00 | 3,950.00 | 3,845.00 | 3,860.00 | 3,860.00 | -1.03% | 36,896 |
| Jul 31, 2026 | 3,780.00 | 3,915.00 | 3,780.00 | 3,900.00 | 3,900.00 | 4.70% | 55,281 |
| Jul 30, 2026 | 3,595.00 | 3,825.00 | 3,590.00 | 3,725.00 | 3,725.00 | 0.13% | 113,417 |
| Jul 29, 2026 | 3,905.00 | 3,985.00 | 3,690.00 | 3,720.00 | 3,720.00 | -5.58% | 119,314 |
| Jul 28, 2026 | 3,980.00 | 4,005.00 | 3,895.00 | 3,940.00 | 3,940.00 | -1.62% | 65,097 |
| Jul 27, 2026 | 4,040.00 | 4,090.00 | 4,005.00 | 4,005.00 | 4,005.00 | -0.87% | 36,264 |
| Jul 24, 2026 | 4,070.00 | 4,090.00 | 4,015.00 | 4,040.00 | 4,040.00 | -1.10% | 22,522 |
| Jul 23, 2026 | 3,985.00 | 4,085.00 | 3,985.00 | 4,085.00 | 4,085.00 | 2.00% | 24,061 |
| Jul 22, 2026 | 3,965.00 | 4,055.00 | 3,955.00 | 4,005.00 | 4,005.00 | 1.14% | 50,348 |
| Jul 21, 2026 | 3,955.00 | 4,010.00 | 3,930.00 | 3,960.00 | 3,960.00 | -1.00% | 39,514 |
| Jul 20, 2026 | 4,040.00 | 4,095.00 | 3,925.00 | 4,000.00 | 4,000.00 | -1.48% | 50,229 |
| Jul 16, 2026 | 4,040.00 | 4,100.00 | 4,010.00 | 4,060.00 | 4,060.00 | 0.50% | 105,748 |
| Jul 15, 2026 | 3,990.00 | 4,075.00 | 3,975.00 | 4,040.00 | 4,040.00 | 1.51% | 50,527 |
| Jul 14, 2026 | 3,965.00 | 4,040.00 | 3,900.00 | 3,980.00 | 3,980.00 | -0.38% | 173,425 |