Taekyung Industry.Co., Ltd. (KRX:015890)
South Korea · Delayed Price · Currency is KRW 4,885.00
+10.00 (0.20%)
Apr 8, 2026, 3:30 PM KST
Taekyung Industry.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 4,895.00 | 4,920.00 | 4,850.00 | 4,885.00 | 4,885.00 | - | 46,340 |
| Apr 7, 2026 | 4,880.00 | 4,890.00 | 4,800.00 | 4,885.00 | 4,885.00 | 0.83% | 121,809 |
| Apr 6, 2026 | 4,895.00 | 4,900.00 | 4,830.00 | 4,845.00 | 4,845.00 | -1.02% | 39,685 |
| Apr 3, 2026 | 4,870.00 | 4,895.00 | 4,810.00 | 4,895.00 | 4,895.00 | 1.87% | 73,490 |
| Apr 2, 2026 | 4,890.00 | 4,910.00 | 4,785.00 | 4,805.00 | 4,805.00 | -1.64% | 38,946 |
| Apr 1, 2026 | 4,825.00 | 4,890.00 | 4,820.00 | 4,885.00 | 4,885.00 | 1.88% | 15,902 |
| Mar 31, 2026 | 4,830.00 | 4,865.00 | 4,775.00 | 4,795.00 | 4,795.00 | -0.72% | 80,464 |
| Mar 30, 2026 | 4,825.00 | 4,870.00 | 4,755.00 | 4,830.00 | 4,830.00 | -0.62% | 38,168 |
| Mar 27, 2026 | 4,900.00 | 4,900.00 | 4,820.00 | 4,860.00 | 4,860.00 | -0.82% | 37,712 |
| Mar 26, 2026 | 4,900.00 | 4,965.00 | 4,865.00 | 4,900.00 | 4,900.00 | - | 139,337 |
| Mar 25, 2026 | 4,870.00 | 4,910.00 | 4,835.00 | 4,900.00 | 4,900.00 | 0.62% | 64,712 |
| Mar 24, 2026 | 4,840.00 | 4,895.00 | 4,800.00 | 4,870.00 | 4,870.00 | 0.62% | 40,499 |
| Mar 23, 2026 | 4,880.00 | 4,900.00 | 4,835.00 | 4,840.00 | 4,840.00 | -1.83% | 72,447 |
| Mar 20, 2026 | 4,870.00 | 4,965.00 | 4,870.00 | 4,930.00 | 4,930.00 | 1.23% | 99,988 |
| Mar 19, 2026 | 4,810.00 | 4,950.00 | 4,770.00 | 4,870.00 | 4,870.00 | 1.25% | 211,990 |
| Mar 18, 2026 | 4,745.00 | 4,820.00 | 4,735.00 | 4,810.00 | 4,810.00 | 1.37% | 59,073 |
| Mar 17, 2026 | 4,735.00 | 4,780.00 | 4,725.00 | 4,745.00 | 4,745.00 | 0.21% | 21,635 |
| Mar 16, 2026 | 4,755.00 | 4,780.00 | 4,700.00 | 4,735.00 | 4,735.00 | -0.42% | 29,374 |
| Mar 13, 2026 | 4,775.00 | 4,815.00 | 4,735.00 | 4,755.00 | 4,755.00 | -0.42% | 44,157 |
| Mar 12, 2026 | 4,820.00 | 4,840.00 | 4,735.00 | 4,775.00 | 4,775.00 | -0.10% | 63,777 |
| Mar 11, 2026 | 4,750.00 | 4,835.00 | 4,730.00 | 4,780.00 | 4,780.00 | 0.63% | 150,658 |
| Mar 10, 2026 | 4,720.00 | 4,800.00 | 4,715.00 | 4,750.00 | 4,750.00 | 0.64% | 45,476 |
| Mar 9, 2026 | 4,740.00 | 4,920.00 | 4,675.00 | 4,720.00 | 4,720.00 | -1.87% | 175,598 |
| Mar 6, 2026 | 4,780.00 | 4,880.00 | 4,690.00 | 4,810.00 | 4,810.00 | 0.63% | 188,987 |
| Mar 5, 2026 | 4,670.00 | 4,805.00 | 4,655.00 | 4,780.00 | 4,780.00 | 4.71% | 98,531 |
| Mar 4, 2026 | 4,830.00 | 4,830.00 | 4,530.00 | 4,565.00 | 4,565.00 | -6.07% | 228,254 |
| Mar 3, 2026 | 4,865.00 | 4,930.00 | 4,845.00 | 4,860.00 | 4,860.00 | -1.22% | 131,668 |
| Feb 27, 2026 | 5,000.00 | 5,000.00 | 4,885.00 | 4,920.00 | 4,920.00 | -1.40% | 115,113 |
| Feb 26, 2026 | 5,070.00 | 5,100.00 | 4,980.00 | 4,990.00 | 4,990.00 | -1.58% | 108,913 |
| 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 |