Skip to main content
logo
Taekyung Bk Co., Ltd (KRX:014580)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,945.00
+175.00 (4.64%)
Jun 29, 2026, 3:30 PM KST

Taekyung Bk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20263,735.003,975.003,735.003,945.003,945.004.64%89,081
Jun 26, 20263,740.003,780.003,675.003,770.003,770.00-0.26%114,029
Jun 25, 20263,815.003,875.003,740.003,780.003,780.00-0.92%71,252
Jun 24, 20263,765.003,850.003,750.003,815.003,815.001.19%77,907
Jun 23, 20263,960.004,010.003,755.003,770.003,770.00-5.63%106,421
Jun 22, 20263,995.004,045.003,940.003,995.003,995.00-0.25%65,353
Jun 19, 20264,000.004,075.003,900.004,005.004,005.000.25%130,629
Jun 18, 20264,090.004,100.003,990.003,995.003,995.00-2.20%61,861
Jun 17, 20264,100.004,125.004,055.004,085.004,085.00-0.24%49,439
Jun 16, 20264,100.004,160.004,065.004,095.004,095.00-0.12%42,179
Jun 15, 20264,160.004,190.004,090.004,100.004,100.00-46,525
Jun 12, 20263,990.004,120.003,985.004,100.004,100.003.40%74,772
Jun 11, 20263,865.003,990.003,865.003,965.003,965.000.38%64,481
Jun 10, 20263,910.003,980.003,835.003,950.003,950.000.51%109,772
Jun 9, 20263,825.003,975.003,825.003,930.003,930.002.88%114,821
Jun 8, 20263,910.003,980.003,805.003,820.003,820.00-4.14%190,740
Jun 5, 20264,090.004,120.003,945.003,985.003,985.00-3.28%191,920
Jun 4, 20264,130.004,210.004,090.004,120.004,120.00-0.24%59,753
Jun 2, 20264,120.004,180.004,085.004,130.004,130.00-1.08%185,377
Jun 1, 20264,250.004,320.004,155.004,175.004,175.00-2.11%125,593
May 29, 20264,350.004,355.004,210.004,265.004,265.00-1.95%108,443
May 28, 20264,385.004,420.004,260.004,350.004,350.00-0.80%117,836
May 27, 20264,495.004,500.004,375.004,385.004,385.00-2.66%151,569
May 26, 20264,505.004,525.004,455.004,505.004,505.00-88,396
May 22, 20264,455.004,555.004,440.004,505.004,505.001.46%97,988
May 21, 20264,360.004,530.004,360.004,440.004,440.002.66%158,674
May 20, 20264,460.004,460.004,300.004,325.004,325.00-3.03%184,568
May 19, 20264,500.004,520.004,410.004,460.004,460.00-1.11%141,455
May 18, 20264,650.004,670.004,450.004,510.004,510.000.33%334,322
May 15, 20264,540.004,610.004,445.004,495.004,495.00-0.99%266,126
May 14, 20264,555.004,600.004,505.004,540.004,540.00-0.33%93,975
May 13, 20264,565.004,675.004,535.004,555.004,555.00-0.44%93,925
May 12, 20264,710.004,725.004,545.004,575.004,575.00-2.76%209,847
May 11, 20264,810.004,810.004,650.004,705.004,705.00-2.18%185,699
May 8, 20264,770.004,820.004,715.004,810.004,810.001.37%101,538
May 7, 20264,805.004,820.004,735.004,745.004,745.00-1.56%103,430
May 6, 20264,835.004,835.004,690.004,820.004,820.00-0.31%261,751
May 4, 20264,825.004,915.004,760.004,835.004,835.001.15%314,181
Apr 30, 20264,830.004,850.004,760.004,780.004,780.00-1.04%141,560
Apr 29, 20264,700.004,895.004,675.004,830.004,830.003.21%445,119
Apr 28, 20264,705.004,715.004,675.004,680.004,680.00-0.64%184,968
Apr 27, 20264,715.004,750.004,650.004,710.004,710.00-0.11%296,730
Apr 24, 20264,800.004,800.004,690.004,715.004,715.00-293,782
Apr 23, 20265,150.005,160.004,675.004,715.004,715.00-5.04%1,387,429
Apr 22, 20264,655.005,070.004,640.004,965.004,965.006.66%2,159,503
Apr 21, 20264,635.004,665.004,600.004,655.004,655.000.11%120,495
Apr 20, 20264,665.004,675.004,615.004,650.004,650.00-0.43%90,942
Apr 17, 20264,660.004,680.004,625.004,670.004,670.000.21%121,563
Apr 16, 20264,635.004,675.004,630.004,660.004,660.000.54%92,552
Apr 15, 20264,650.004,700.004,610.004,635.004,635.000.11%172,229