Taekyung Bk Co., Ltd (KRX:014580)
South Korea · Delayed Price · Currency is KRW 4,125.00
+30.00 (0.73%)
Aug 14, 2026, 3:30 PM KST
Taekyung Bk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4,095.00 | 4,125.00 | 4,070.00 | 4,125.00 | 4,125.00 | 0.73% | 62,302 |
| 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% | 44,183 |
| 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% | 117,469 |
| 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% | 36,261 |
| 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% | 24,032 |
| Jul 22, 2026 | 3,965.00 | 4,055.00 | 3,955.00 | 4,005.00 | 4,005.00 | 1.14% | 50,347 |
| 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% | 50,517 |
| Jul 14, 2026 | 3,965.00 | 4,040.00 | 3,900.00 | 3,980.00 | 3,980.00 | -0.38% | 80,351 |
| Jul 13, 2026 | 4,035.00 | 4,120.00 | 3,940.00 | 3,995.00 | 3,995.00 | -0.50% | 101,472 |
| Jul 10, 2026 | 3,895.00 | 4,070.00 | 3,895.00 | 4,015.00 | 4,015.00 | 2.42% | 75,117 |
| Jul 9, 2026 | 3,915.00 | 3,995.00 | 3,860.00 | 3,920.00 | 3,920.00 | -0.38% | 86,982 |
| Jul 8, 2026 | 4,005.00 | 4,035.00 | 3,890.00 | 3,935.00 | 3,935.00 | -1.63% | 80,910 |
| Jul 7, 2026 | 3,990.00 | 4,070.00 | 3,945.00 | 4,000.00 | 4,000.00 | -0.25% | 53,361 |
| Jul 6, 2026 | 4,025.00 | 4,050.00 | 3,975.00 | 4,010.00 | 4,010.00 | 0.25% | 30,015 |
| Jul 3, 2026 | 3,965.00 | 4,000.00 | 3,840.00 | 4,000.00 | 4,000.00 | 1.52% | 54,935 |
| Jul 2, 2026 | 4,000.00 | 4,030.00 | 3,900.00 | 3,940.00 | 3,940.00 | -1.50% | 42,753 |
| Jul 1, 2026 | 3,925.00 | 4,020.00 | 3,910.00 | 4,000.00 | 4,000.00 | 1.91% | 53,003 |
| Jun 30, 2026 | 3,945.00 | 3,980.00 | 3,885.00 | 3,925.00 | 3,925.00 | -0.51% | 24,575 |
| Jun 29, 2026 | 3,735.00 | 3,975.00 | 3,735.00 | 3,945.00 | 3,945.00 | 4.64% | 89,081 |
| Jun 26, 2026 | 3,740.00 | 3,780.00 | 3,675.00 | 3,770.00 | 3,770.00 | -0.26% | 114,029 |
| Jun 25, 2026 | 3,815.00 | 3,875.00 | 3,740.00 | 3,780.00 | 3,780.00 | -0.92% | 71,252 |
| Jun 24, 2026 | 3,765.00 | 3,850.00 | 3,750.00 | 3,815.00 | 3,815.00 | 1.19% | 77,907 |
| Jun 23, 2026 | 3,960.00 | 4,010.00 | 3,755.00 | 3,770.00 | 3,770.00 | -5.63% | 106,421 |
| Jun 22, 2026 | 3,995.00 | 4,045.00 | 3,940.00 | 3,995.00 | 3,995.00 | -0.25% | 65,353 |
| Jun 19, 2026 | 4,000.00 | 4,075.00 | 3,900.00 | 4,005.00 | 4,005.00 | 0.25% | 130,629 |
| Jun 18, 2026 | 4,090.00 | 4,100.00 | 3,990.00 | 3,995.00 | 3,995.00 | -2.20% | 61,861 |
| Jun 17, 2026 | 4,100.00 | 4,125.00 | 4,055.00 | 4,085.00 | 4,085.00 | -0.24% | 49,439 |
| Jun 16, 2026 | 4,100.00 | 4,160.00 | 4,065.00 | 4,095.00 | 4,095.00 | -0.12% | 42,179 |
| Jun 15, 2026 | 4,160.00 | 4,190.00 | 4,090.00 | 4,100.00 | 4,100.00 | - | 46,525 |
| Jun 12, 2026 | 3,990.00 | 4,120.00 | 3,985.00 | 4,100.00 | 4,100.00 | 3.40% | 74,772 |
| Jun 11, 2026 | 3,865.00 | 3,990.00 | 3,865.00 | 3,965.00 | 3,965.00 | 0.38% | 64,481 |
| Jun 10, 2026 | 3,910.00 | 3,980.00 | 3,835.00 | 3,950.00 | 3,950.00 | 0.51% | 109,772 |
| Jun 9, 2026 | 3,825.00 | 3,975.00 | 3,825.00 | 3,930.00 | 3,930.00 | 2.88% | 114,821 |
| Jun 8, 2026 | 3,910.00 | 3,980.00 | 3,805.00 | 3,820.00 | 3,820.00 | -4.14% | 190,740 |
| Jun 5, 2026 | 4,090.00 | 4,120.00 | 3,945.00 | 3,985.00 | 3,985.00 | -3.28% | 191,920 |