Taekyung Industry.Co., Ltd. (KRX:015890)
South Korea · Delayed Price · Currency is KRW 5,140.00
+40.00 (0.78%)
At close: Oct 2, 2025
Taekyung Industry.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5,100.00 | 5,140.00 | 5,100.00 | 5,120.00 | 5,120.00 | 0.39% | 20,005 |
| Oct 1, 2025 | 5,120.00 | 5,140.00 | 5,090.00 | 5,100.00 | 5,100.00 | -0.20% | 25,173 |
| Sep 30, 2025 | 5,120.00 | 5,150.00 | 5,080.00 | 5,110.00 | 5,110.00 | 0.59% | 26,560 |
| Sep 29, 2025 | 5,060.00 | 5,120.00 | 5,050.00 | 5,080.00 | 5,080.00 | 0.40% | 24,806 |
| Sep 26, 2025 | 5,070.00 | 5,120.00 | 5,040.00 | 5,060.00 | 5,060.00 | -0.98% | 48,985 |
| Sep 25, 2025 | 5,110.00 | 5,110.00 | 5,070.00 | 5,110.00 | 5,110.00 | - | 28,622 |
| Sep 24, 2025 | 5,200.00 | 5,200.00 | 5,090.00 | 5,110.00 | 5,110.00 | -1.73% | 83,375 |
| Sep 23, 2025 | 5,170.00 | 5,220.00 | 5,160.00 | 5,200.00 | 5,200.00 | -0.19% | 50,559 |
| Sep 22, 2025 | 5,200.00 | 5,230.00 | 5,170.00 | 5,210.00 | 5,210.00 | - | 39,453 |
| Sep 19, 2025 | 5,210.00 | 5,230.00 | 5,170.00 | 5,210.00 | 5,210.00 | -0.38% | 56,395 |
| Sep 18, 2025 | 5,230.00 | 5,290.00 | 5,200.00 | 5,230.00 | 5,230.00 | 0.19% | 47,917 |
| Sep 17, 2025 | 5,250.00 | 5,290.00 | 5,200.00 | 5,220.00 | 5,220.00 | -1.51% | 47,901 |
| Sep 16, 2025 | 5,320.00 | 5,350.00 | 5,240.00 | 5,300.00 | 5,300.00 | -0.38% | 70,202 |
| Sep 15, 2025 | 5,310.00 | 5,350.00 | 5,270.00 | 5,320.00 | 5,320.00 | 0.19% | 44,532 |
| Sep 12, 2025 | 5,300.00 | 5,340.00 | 5,270.00 | 5,310.00 | 5,310.00 | 0.38% | 41,590 |
| Sep 11, 2025 | 5,370.00 | 5,380.00 | 5,270.00 | 5,290.00 | 5,290.00 | -1.49% | 91,082 |
| Sep 10, 2025 | 5,380.00 | 5,380.00 | 5,330.00 | 5,370.00 | 5,370.00 | -0.19% | 50,152 |
| Sep 9, 2025 | 5,390.00 | 5,410.00 | 5,330.00 | 5,380.00 | 5,380.00 | -0.19% | 57,640 |
| Sep 8, 2025 | 5,300.00 | 5,410.00 | 5,270.00 | 5,390.00 | 5,390.00 | 1.51% | 58,542 |
| Sep 5, 2025 | 5,350.00 | 5,400.00 | 5,310.00 | 5,310.00 | 5,310.00 | -0.75% | 29,655 |
| Sep 4, 2025 | 5,300.00 | 5,380.00 | 5,300.00 | 5,350.00 | 5,350.00 | 0.94% | 37,613 |
| Sep 3, 2025 | 5,370.00 | 5,370.00 | 5,250.00 | 5,300.00 | 5,300.00 | -1.49% | 88,463 |
| Sep 2, 2025 | 5,420.00 | 5,450.00 | 5,320.00 | 5,380.00 | 5,380.00 | -0.74% | 66,790 |
| Sep 1, 2025 | 5,400.00 | 5,450.00 | 5,350.00 | 5,420.00 | 5,420.00 | -0.37% | 79,471 |
| Aug 29, 2025 | 5,500.00 | 5,520.00 | 5,390.00 | 5,440.00 | 5,440.00 | -1.27% | 54,537 |
| Aug 28, 2025 | 5,400.00 | 5,520.00 | 5,310.00 | 5,510.00 | 5,510.00 | 1.47% | 109,889 |
| Aug 27, 2025 | 5,690.00 | 5,690.00 | 5,350.00 | 5,430.00 | 5,430.00 | 2.26% | 571,883 |
| Aug 26, 2025 | 5,220.00 | 5,320.00 | 5,140.00 | 5,310.00 | 5,310.00 | 2.51% | 113,670 |
| Aug 25, 2025 | 5,290.00 | 5,320.00 | 5,170.00 | 5,180.00 | 5,180.00 | -1.15% | 115,193 |
| Aug 22, 2025 | 5,250.00 | 5,330.00 | 5,230.00 | 5,240.00 | 5,240.00 | -0.95% | 57,020 |
| Aug 21, 2025 | 5,240.00 | 5,330.00 | 5,240.00 | 5,290.00 | 5,290.00 | 0.19% | 42,545 |
| Aug 20, 2025 | 5,330.00 | 5,330.00 | 5,170.00 | 5,280.00 | 5,280.00 | -0.94% | 64,311 |
| Aug 19, 2025 | 5,400.00 | 5,430.00 | 5,310.00 | 5,330.00 | 5,330.00 | -1.30% | 31,718 |
| Aug 18, 2025 | 5,500.00 | 5,500.00 | 5,320.00 | 5,400.00 | 5,400.00 | -2.00% | 59,304 |
| Aug 14, 2025 | 5,520.00 | 5,570.00 | 5,430.00 | 5,510.00 | 5,510.00 | -0.18% | 48,817 |
| Aug 13, 2025 | 5,510.00 | 5,650.00 | 5,510.00 | 5,520.00 | 5,520.00 | 0.55% | 66,836 |
| Aug 12, 2025 | 5,470.00 | 5,540.00 | 5,470.00 | 5,490.00 | 5,490.00 | 0.37% | 75,212 |
| Aug 11, 2025 | 5,500.00 | 5,500.00 | 5,430.00 | 5,470.00 | 5,470.00 | 0.55% | 28,083 |
| Aug 8, 2025 | 5,460.00 | 5,520.00 | 5,430.00 | 5,440.00 | 5,440.00 | -0.37% | 24,324 |
| Aug 7, 2025 | 5,460.00 | 5,500.00 | 5,420.00 | 5,460.00 | 5,460.00 | -0.18% | 47,587 |
| Aug 6, 2025 | 5,440.00 | 5,520.00 | 5,380.00 | 5,470.00 | 5,470.00 | 1.30% | 71,246 |
| Aug 5, 2025 | 5,370.00 | 5,450.00 | 5,320.00 | 5,400.00 | 5,400.00 | 1.31% | 72,570 |
| Aug 4, 2025 | 5,170.00 | 5,330.00 | 5,100.00 | 5,330.00 | 5,330.00 | 2.50% | 61,272 |
| Aug 1, 2025 | 5,350.00 | 5,350.00 | 5,150.00 | 5,200.00 | 5,200.00 | -2.80% | 99,106 |
| Jul 31, 2025 | 5,380.00 | 5,420.00 | 5,310.00 | 5,350.00 | 5,350.00 | -0.56% | 57,330 |
| Jul 30, 2025 | 5,350.00 | 5,400.00 | 5,300.00 | 5,380.00 | 5,380.00 | 0.56% | 42,930 |
| Jul 29, 2025 | 5,250.00 | 5,350.00 | 5,210.00 | 5,350.00 | 5,350.00 | 0.94% | 67,671 |
| Jul 28, 2025 | 5,350.00 | 5,370.00 | 5,250.00 | 5,300.00 | 5,300.00 | -1.12% | 105,502 |
| Jul 25, 2025 | 5,400.00 | 5,450.00 | 5,350.00 | 5,360.00 | 5,360.00 | -1.11% | 72,693 |
| Jul 24, 2025 | 5,420.00 | 5,470.00 | 5,400.00 | 5,420.00 | 5,420.00 | 0.18% | 97,856 |