Taekyung Industry.Co., Ltd. (KRX:015890)
South Korea · Delayed Price · Currency is KRW 5,010.00
-60.00 (-1.18%)
Feb 26, 2026, 11:09 AM KST
Taekyung Industry.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 5,070.00 | 5,100.00 | 5,020.00 | 5,070.00 | 5,070.00 | -0.39% | 113,579 |
| Feb 24, 2026 | 5,090.00 | 5,100.00 | 5,000.00 | 5,090.00 | 5,090.00 | - | 54,326 |
| Feb 23, 2026 | 5,130.00 | 5,150.00 | 5,070.00 | 5,090.00 | 5,090.00 | - | 118,992 |
| Feb 20, 2026 | 4,990.00 | 5,100.00 | 4,910.00 | 5,090.00 | 5,090.00 | 2.00% | 155,916 |
| Feb 19, 2026 | 4,910.00 | 4,990.00 | 4,900.00 | 4,990.00 | 4,990.00 | 1.63% | 75,112 |
| Feb 13, 2026 | 4,935.00 | 4,945.00 | 4,895.00 | 4,910.00 | 4,910.00 | -0.61% | 31,365 |
| Feb 12, 2026 | 4,880.00 | 4,970.00 | 4,880.00 | 4,940.00 | 4,940.00 | 1.23% | 85,350 |
| Feb 11, 2026 | 4,845.00 | 4,900.00 | 4,800.00 | 4,880.00 | 4,880.00 | 0.72% | 92,043 |
| Feb 10, 2026 | 4,785.00 | 4,850.00 | 4,765.00 | 4,845.00 | 4,845.00 | 1.25% | 91,325 |
| Feb 9, 2026 | 4,770.00 | 4,840.00 | 4,770.00 | 4,785.00 | 4,785.00 | 0.21% | 38,791 |
| Feb 6, 2026 | 4,800.00 | 4,800.00 | 4,690.00 | 4,775.00 | 4,775.00 | -0.52% | 66,140 |
| Feb 5, 2026 | 4,805.00 | 4,825.00 | 4,775.00 | 4,800.00 | 4,800.00 | -0.10% | 56,764 |
| Feb 4, 2026 | 4,665.00 | 4,805.00 | 4,655.00 | 4,805.00 | 4,805.00 | 2.78% | 98,893 |
| Feb 3, 2026 | 4,625.00 | 4,675.00 | 4,625.00 | 4,675.00 | 4,675.00 | 1.19% | 43,061 |
| Feb 2, 2026 | 4,700.00 | 4,730.00 | 4,595.00 | 4,620.00 | 4,620.00 | -1.49% | 74,982 |
| Jan 30, 2026 | 4,720.00 | 4,730.00 | 4,660.00 | 4,690.00 | 4,690.00 | -0.64% | 70,706 |
| Jan 29, 2026 | 4,720.00 | 4,735.00 | 4,640.00 | 4,720.00 | 4,720.00 | - | 88,456 |
| Jan 28, 2026 | 4,775.00 | 4,780.00 | 4,705.00 | 4,720.00 | 4,720.00 | -1.15% | 117,515 |
| Jan 27, 2026 | 4,830.00 | 4,830.00 | 4,725.00 | 4,775.00 | 4,775.00 | -0.52% | 73,194 |
| Jan 26, 2026 | 4,800.00 | 4,835.00 | 4,765.00 | 4,800.00 | 4,800.00 | 0.21% | 92,544 |
| Jan 23, 2026 | 4,740.00 | 4,790.00 | 4,740.00 | 4,790.00 | 4,790.00 | 1.16% | 64,593 |
| Jan 22, 2026 | 4,695.00 | 4,775.00 | 4,550.00 | 4,735.00 | 4,735.00 | 0.85% | 76,953 |
| Jan 21, 2026 | 4,760.00 | 4,785.00 | 4,670.00 | 4,695.00 | 4,695.00 | -1.37% | 41,508 |
| Jan 20, 2026 | 4,665.00 | 4,790.00 | 4,640.00 | 4,760.00 | 4,760.00 | 2.26% | 91,197 |
| Jan 19, 2026 | 4,620.00 | 4,655.00 | 4,545.00 | 4,655.00 | 4,655.00 | 0.76% | 60,483 |
| Jan 16, 2026 | 4,675.00 | 4,690.00 | 4,595.00 | 4,620.00 | 4,620.00 | -1.18% | 84,388 |
| Jan 15, 2026 | 4,765.00 | 4,770.00 | 4,655.00 | 4,675.00 | 4,675.00 | -1.48% | 72,884 |
| Jan 14, 2026 | 4,800.00 | 4,850.00 | 4,730.00 | 4,745.00 | 4,745.00 | -1.15% | 66,607 |
| Jan 13, 2026 | 4,775.00 | 4,825.00 | 4,765.00 | 4,800.00 | 4,800.00 | 0.52% | 24,995 |
| Jan 12, 2026 | 4,750.00 | 4,815.00 | 4,750.00 | 4,775.00 | 4,775.00 | 0.53% | 22,398 |
| Jan 9, 2026 | 4,755.00 | 4,840.00 | 4,730.00 | 4,750.00 | 4,750.00 | -0.11% | 53,836 |
| Jan 8, 2026 | 4,845.00 | 4,845.00 | 4,720.00 | 4,755.00 | 4,755.00 | -1.86% | 78,416 |
| Jan 7, 2026 | 4,865.00 | 4,880.00 | 4,840.00 | 4,845.00 | 4,845.00 | -0.72% | 110,895 |
| Jan 6, 2026 | 4,920.00 | 4,920.00 | 4,855.00 | 4,880.00 | 4,880.00 | 0.21% | 21,313 |
| Jan 5, 2026 | 4,915.00 | 4,940.00 | 4,855.00 | 4,870.00 | 4,870.00 | -0.92% | 150,443 |
| Jan 2, 2026 | 4,975.00 | 4,975.00 | 4,880.00 | 4,915.00 | 4,915.00 | -0.71% | 81,215 |
| Dec 30, 2025 | 4,970.00 | 5,010.00 | 4,945.00 | 4,950.00 | 4,950.00 | -0.40% | 62,348 |
| Dec 29, 2025 | 5,110.00 | 5,110.00 | 4,950.00 | 4,970.00 | 4,970.00 | -4.24% | 183,119 |
| Dec 26, 2025 | 5,260.00 | 5,270.00 | 5,190.00 | 5,190.00 | 4,940.00 | -1.33% | 94,424 |
| Dec 24, 2025 | 5,260.00 | 5,290.00 | 5,220.00 | 5,260.00 | 5,006.63 | - | 84,488 |
| Dec 23, 2025 | 5,330.00 | 5,340.00 | 5,260.00 | 5,260.00 | 5,006.63 | -1.13% | 51,127 |
| Dec 22, 2025 | 5,280.00 | 5,340.00 | 5,280.00 | 5,320.00 | 5,063.74 | 0.76% | 66,678 |
| Dec 19, 2025 | 5,280.00 | 5,290.00 | 5,220.00 | 5,280.00 | 5,025.66 | 0.19% | 48,724 |
| Dec 18, 2025 | 5,260.00 | 5,280.00 | 5,210.00 | 5,270.00 | 5,016.15 | - | 34,445 |
| Dec 17, 2025 | 5,220.00 | 5,270.00 | 5,200.00 | 5,270.00 | 5,016.15 | 0.96% | 39,826 |
| Dec 16, 2025 | 5,300.00 | 5,300.00 | 5,220.00 | 5,220.00 | 4,968.55 | -1.14% | 57,728 |
| Dec 15, 2025 | 5,250.00 | 5,280.00 | 5,230.00 | 5,280.00 | 5,025.66 | 0.38% | 70,464 |
| Dec 12, 2025 | 5,250.00 | 5,260.00 | 5,220.00 | 5,260.00 | 5,006.63 | 0.57% | 24,968 |
| Dec 11, 2025 | 5,190.00 | 5,230.00 | 5,180.00 | 5,230.00 | 4,978.07 | 0.77% | 20,358 |
| Dec 10, 2025 | 5,220.00 | 5,230.00 | 5,170.00 | 5,190.00 | 4,940.00 | -0.19% | 24,185 |