Taekyung Bk Co., Ltd (KRX:014580)
South Korea · Delayed Price · Currency is KRW 3,985.00
-15.00 (-0.38%)
Last updated: Jul 21, 2026, 2:21 PM KST
Taekyung Bk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 4,130.00 | 4,210.00 | 4,090.00 | 4,120.00 | 4,120.00 | -0.24% | 59,753 |
| Jun 2, 2026 | 4,120.00 | 4,180.00 | 4,085.00 | 4,130.00 | 4,130.00 | -1.08% | 185,377 |
| Jun 1, 2026 | 4,250.00 | 4,320.00 | 4,155.00 | 4,175.00 | 4,175.00 | -2.11% | 125,593 |
| May 29, 2026 | 4,350.00 | 4,355.00 | 4,210.00 | 4,265.00 | 4,265.00 | -1.95% | 108,443 |
| May 28, 2026 | 4,385.00 | 4,420.00 | 4,260.00 | 4,350.00 | 4,350.00 | -0.80% | 117,836 |
| May 27, 2026 | 4,495.00 | 4,500.00 | 4,375.00 | 4,385.00 | 4,385.00 | -2.66% | 151,569 |
| May 26, 2026 | 4,505.00 | 4,525.00 | 4,455.00 | 4,505.00 | 4,505.00 | - | 88,396 |
| May 22, 2026 | 4,455.00 | 4,555.00 | 4,440.00 | 4,505.00 | 4,505.00 | 1.46% | 97,988 |
| May 21, 2026 | 4,360.00 | 4,530.00 | 4,360.00 | 4,440.00 | 4,440.00 | 2.66% | 158,674 |
| May 20, 2026 | 4,460.00 | 4,460.00 | 4,300.00 | 4,325.00 | 4,325.00 | -3.03% | 184,568 |
| May 19, 2026 | 4,500.00 | 4,520.00 | 4,410.00 | 4,460.00 | 4,460.00 | -1.11% | 141,455 |
| May 18, 2026 | 4,650.00 | 4,670.00 | 4,450.00 | 4,510.00 | 4,510.00 | 0.33% | 334,322 |
| May 15, 2026 | 4,540.00 | 4,610.00 | 4,445.00 | 4,495.00 | 4,495.00 | -0.99% | 266,126 |
| May 14, 2026 | 4,555.00 | 4,600.00 | 4,505.00 | 4,540.00 | 4,540.00 | -0.33% | 93,975 |
| May 13, 2026 | 4,565.00 | 4,675.00 | 4,535.00 | 4,555.00 | 4,555.00 | -0.44% | 93,925 |
| May 12, 2026 | 4,710.00 | 4,725.00 | 4,545.00 | 4,575.00 | 4,575.00 | -2.76% | 209,847 |
| May 11, 2026 | 4,810.00 | 4,810.00 | 4,650.00 | 4,705.00 | 4,705.00 | -2.18% | 185,699 |
| May 8, 2026 | 4,770.00 | 4,820.00 | 4,715.00 | 4,810.00 | 4,810.00 | 1.37% | 101,538 |
| May 7, 2026 | 4,805.00 | 4,820.00 | 4,735.00 | 4,745.00 | 4,745.00 | -1.56% | 103,430 |