Skip to main content
logo
Taekyung Bk Co., Ltd (KRX:014580)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,435.00
-75.00 (-1.66%)
Last updated: May 19, 2026, 2:13 PM KST

Taekyung Bk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 14, 20264,600.004,630.004,550.004,630.004,630.001.20%195,827
Apr 13, 20264,500.004,595.004,490.004,575.004,575.000.66%99,175
Apr 10, 20264,440.004,545.004,400.004,545.004,545.002.83%136,487
Apr 9, 20264,485.004,485.004,400.004,420.004,420.00-1.23%115,092
Apr 8, 20264,440.004,485.004,430.004,475.004,475.001.02%95,587
Apr 7, 20264,485.004,485.004,395.004,430.004,430.00-0.89%77,369
Apr 6, 20264,475.004,510.004,425.004,470.004,470.00-64,393
Apr 3, 20264,410.004,470.004,410.004,470.004,470.001.94%41,842
Apr 2, 20264,520.004,540.004,350.004,385.004,385.00-2.99%134,601
Apr 1, 20264,420.004,530.004,420.004,520.004,520.002.96%148,528
Mar 31, 20264,470.004,485.004,380.004,390.004,390.00-2.34%154,483
Mar 30, 20264,460.004,565.004,410.004,495.004,495.00-0.55%238,548
Mar 27, 20264,565.004,565.004,430.004,520.004,520.00-1.09%109,628
Mar 26, 20264,550.004,635.004,505.004,570.004,570.000.55%162,768
Mar 25, 20264,540.004,570.004,520.004,545.004,545.000.55%95,728
Mar 24, 20264,520.004,540.004,450.004,520.004,520.001.12%116,665
Mar 23, 20264,450.004,545.004,450.004,470.004,470.00-1.76%166,296
Mar 20, 20264,430.004,600.004,430.004,550.004,550.002.71%153,719
Mar 19, 20264,490.004,500.004,420.004,430.004,430.00-0.89%83,295
Mar 18, 20264,520.004,520.004,435.004,470.004,470.000.22%117,362
Mar 17, 20264,475.004,550.004,455.004,460.004,460.00-0.22%80,932
Mar 16, 20264,500.004,580.004,445.004,470.004,470.000.22%152,329
Mar 13, 20264,515.004,600.004,435.004,460.004,460.00-1.87%203,328
Mar 12, 20264,475.004,555.004,465.004,545.004,545.001.91%106,755
Mar 11, 20264,410.004,565.004,370.004,460.004,460.001.13%262,666
Mar 10, 20264,400.004,500.004,335.004,410.004,410.00-0.79%318,505
Mar 9, 20264,455.004,900.004,380.004,445.004,445.000.23%2,640,706
Mar 6, 20264,330.004,545.004,235.004,435.004,435.002.31%737,730
Mar 5, 20264,245.004,340.004,210.004,335.004,335.005.47%185,894