Taekyung Bk Co., Ltd (KRX:014580)
South Korea · Delayed Price · Currency is KRW 4,875.00
+195.00 (4.17%)
Apr 29, 2026, 9:50 AM KST
Taekyung Bk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,705.00 | 4,715.00 | 4,675.00 | 4,680.00 | 4,680.00 | -0.64% | 184,366 |
| Apr 27, 2026 | 4,715.00 | 4,750.00 | 4,650.00 | 4,710.00 | 4,710.00 | -0.11% | 296,730 |
| Apr 24, 2026 | 4,800.00 | 4,800.00 | 4,690.00 | 4,715.00 | 4,715.00 | - | 293,524 |
| Apr 23, 2026 | 5,150.00 | 5,160.00 | 4,675.00 | 4,715.00 | 4,715.00 | -5.04% | 1,373,792 |
| Apr 22, 2026 | 4,655.00 | 5,070.00 | 4,640.00 | 4,965.00 | 4,965.00 | 6.66% | 1,995,358 |
| Apr 21, 2026 | 4,635.00 | 4,665.00 | 4,600.00 | 4,655.00 | 4,655.00 | 0.11% | 120,495 |
| Apr 20, 2026 | 4,665.00 | 4,675.00 | 4,615.00 | 4,650.00 | 4,650.00 | -0.43% | 90,528 |
| Apr 17, 2026 | 4,660.00 | 4,680.00 | 4,625.00 | 4,670.00 | 4,670.00 | 0.21% | 121,101 |
| Apr 16, 2026 | 4,635.00 | 4,675.00 | 4,630.00 | 4,660.00 | 4,660.00 | 0.54% | 83,724 |
| Apr 15, 2026 | 4,650.00 | 4,700.00 | 4,610.00 | 4,635.00 | 4,635.00 | 0.11% | 171,155 |
| Apr 14, 2026 | 4,600.00 | 4,630.00 | 4,550.00 | 4,630.00 | 4,630.00 | 1.20% | 195,591 |
| Apr 13, 2026 | 4,500.00 | 4,595.00 | 4,490.00 | 4,575.00 | 4,575.00 | 0.66% | 98,861 |
| Apr 10, 2026 | 4,440.00 | 4,545.00 | 4,400.00 | 4,545.00 | 4,545.00 | 2.83% | 136,398 |
| Apr 9, 2026 | 4,485.00 | 4,485.00 | 4,400.00 | 4,420.00 | 4,420.00 | -1.23% | 114,857 |
| Apr 8, 2026 | 4,440.00 | 4,485.00 | 4,430.00 | 4,475.00 | 4,475.00 | 1.02% | 94,656 |
| Apr 7, 2026 | 4,485.00 | 4,485.00 | 4,395.00 | 4,430.00 | 4,430.00 | -0.89% | 77,059 |
| Apr 6, 2026 | 4,475.00 | 4,510.00 | 4,425.00 | 4,470.00 | 4,470.00 | - | 64,161 |
| Apr 3, 2026 | 4,410.00 | 4,470.00 | 4,410.00 | 4,470.00 | 4,470.00 | 1.94% | 41,318 |
| Apr 2, 2026 | 4,520.00 | 4,540.00 | 4,350.00 | 4,385.00 | 4,385.00 | -2.99% | 134,559 |
| Apr 1, 2026 | 4,420.00 | 4,530.00 | 4,420.00 | 4,520.00 | 4,520.00 | 2.96% | 146,855 |
| Mar 31, 2026 | 4,470.00 | 4,485.00 | 4,380.00 | 4,390.00 | 4,390.00 | -2.34% | 154,180 |
| Mar 30, 2026 | 4,460.00 | 4,565.00 | 4,410.00 | 4,495.00 | 4,495.00 | -0.55% | 238,209 |
| Mar 27, 2026 | 4,565.00 | 4,565.00 | 4,430.00 | 4,520.00 | 4,520.00 | -1.09% | 109,494 |
| Mar 26, 2026 | 4,550.00 | 4,635.00 | 4,505.00 | 4,570.00 | 4,570.00 | 0.55% | 162,432 |
| Mar 25, 2026 | 4,540.00 | 4,570.00 | 4,520.00 | 4,545.00 | 4,545.00 | 0.55% | 95,550 |
| Mar 24, 2026 | 4,520.00 | 4,540.00 | 4,450.00 | 4,520.00 | 4,520.00 | 1.12% | 116,414 |
| Mar 23, 2026 | 4,450.00 | 4,545.00 | 4,450.00 | 4,470.00 | 4,470.00 | -1.76% | 164,080 |
| Mar 20, 2026 | 4,430.00 | 4,600.00 | 4,430.00 | 4,550.00 | 4,550.00 | 2.71% | 148,888 |
| Mar 19, 2026 | 4,490.00 | 4,500.00 | 4,420.00 | 4,430.00 | 4,430.00 | -0.89% | 83,106 |
| Mar 18, 2026 | 4,520.00 | 4,520.00 | 4,435.00 | 4,470.00 | 4,470.00 | 0.22% | 116,712 |
| Mar 17, 2026 | 4,475.00 | 4,550.00 | 4,455.00 | 4,460.00 | 4,460.00 | -0.22% | 80,291 |
| Mar 16, 2026 | 4,500.00 | 4,580.00 | 4,445.00 | 4,470.00 | 4,470.00 | 0.22% | 152,329 |
| Mar 13, 2026 | 4,515.00 | 4,600.00 | 4,435.00 | 4,460.00 | 4,460.00 | -1.87% | 197,973 |
| Mar 12, 2026 | 4,475.00 | 4,555.00 | 4,465.00 | 4,545.00 | 4,545.00 | 1.91% | 106,592 |
| Mar 11, 2026 | 4,410.00 | 4,565.00 | 4,370.00 | 4,460.00 | 4,460.00 | 1.13% | 262,013 |
| Mar 10, 2026 | 4,400.00 | 4,500.00 | 4,335.00 | 4,410.00 | 4,410.00 | -0.79% | 317,589 |
| Mar 9, 2026 | 4,455.00 | 4,900.00 | 4,380.00 | 4,445.00 | 4,445.00 | 0.23% | 2,636,094 |
| Mar 6, 2026 | 4,330.00 | 4,545.00 | 4,235.00 | 4,435.00 | 4,435.00 | 2.31% | 735,869 |
| Mar 5, 2026 | 4,245.00 | 4,340.00 | 4,210.00 | 4,335.00 | 4,335.00 | 5.47% | 185,290 |
| Mar 4, 2026 | 4,400.00 | 4,415.00 | 4,060.00 | 4,110.00 | 4,110.00 | -7.54% | 399,519 |
| Mar 3, 2026 | 4,500.00 | 4,560.00 | 4,425.00 | 4,445.00 | 4,445.00 | -2.52% | 199,121 |
| Feb 27, 2026 | 4,655.00 | 4,660.00 | 4,515.00 | 4,560.00 | 4,560.00 | -2.04% | 251,342 |
| Feb 26, 2026 | 4,760.00 | 4,765.00 | 4,600.00 | 4,655.00 | 4,655.00 | -1.90% | 291,590 |
| Feb 25, 2026 | 4,770.00 | 4,800.00 | 4,735.00 | 4,745.00 | 4,745.00 | -0.42% | 185,428 |
| Feb 24, 2026 | 4,785.00 | 4,830.00 | 4,730.00 | 4,765.00 | 4,765.00 | -1.04% | 158,684 |
| Feb 23, 2026 | 4,855.00 | 4,860.00 | 4,795.00 | 4,815.00 | 4,815.00 | -0.21% | 170,551 |
| Feb 20, 2026 | 4,720.00 | 4,825.00 | 4,710.00 | 4,825.00 | 4,825.00 | 1.79% | 238,061 |
| Feb 19, 2026 | 4,670.00 | 4,750.00 | 4,635.00 | 4,740.00 | 4,740.00 | 1.50% | 176,685 |
| Feb 13, 2026 | 4,670.00 | 4,705.00 | 4,620.00 | 4,670.00 | 4,670.00 | -0.74% | 165,653 |
| Feb 12, 2026 | 4,685.00 | 4,720.00 | 4,675.00 | 4,705.00 | 4,705.00 | 0.75% | 64,138 |