Taekyung Industry.Co., Ltd. (KRX:015890)
South Korea · Delayed Price · Currency is KRW 5,300.00
-80.00 (-1.49%)
At close: Sep 3, 2025
Taekyung Industry.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5,350.00 | 5,400.00 | 5,310.00 | 5,310.00 | 5,310.00 | -0.75% | 29,231 |
| 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 |
| Jul 23, 2025 | 5,420.00 | 5,480.00 | 5,340.00 | 5,410.00 | 5,410.00 | -0.73% | 162,949 |
| Jul 22, 2025 | 5,540.00 | 5,560.00 | 5,400.00 | 5,450.00 | 5,450.00 | -0.73% | 274,563 |
| Jul 21, 2025 | 5,580.00 | 5,590.00 | 5,480.00 | 5,490.00 | 5,490.00 | -1.61% | 386,080 |
| Jul 18, 2025 | 5,430.00 | 6,450.00 | 5,370.00 | 5,580.00 | 5,580.00 | 2.95% | 8,816,219 |
| Jul 17, 2025 | 5,460.00 | 5,460.00 | 5,340.00 | 5,420.00 | 5,420.00 | - | 15,225 |
| Jul 16, 2025 | 5,460.00 | 5,460.00 | 5,350.00 | 5,420.00 | 5,420.00 | -0.73% | 20,763 |
| Jul 15, 2025 | 5,500.00 | 5,520.00 | 5,390.00 | 5,460.00 | 5,460.00 | -1.09% | 54,167 |
| Jul 14, 2025 | 5,460.00 | 5,550.00 | 5,400.00 | 5,520.00 | 5,520.00 | 1.66% | 135,751 |
| Jul 11, 2025 | 5,470.00 | 5,500.00 | 5,420.00 | 5,430.00 | 5,430.00 | 0.18% | 57,347 |
| Jul 10, 2025 | 5,450.00 | 5,490.00 | 5,410.00 | 5,420.00 | 5,420.00 | -0.55% | 46,358 |
| Jul 9, 2025 | 5,370.00 | 5,480.00 | 5,340.00 | 5,450.00 | 5,450.00 | 1.87% | 65,345 |
| Jul 8, 2025 | 5,310.00 | 5,370.00 | 5,250.00 | 5,350.00 | 5,350.00 | 0.75% | 35,163 |
| Jul 7, 2025 | 5,330.00 | 5,360.00 | 5,270.00 | 5,310.00 | 5,310.00 | -0.38% | 30,064 |
| Jul 4, 2025 | 5,390.00 | 5,420.00 | 5,300.00 | 5,330.00 | 5,330.00 | -1.11% | 42,247 |
| Jul 3, 2025 | 5,320.00 | 5,430.00 | 5,300.00 | 5,390.00 | 5,390.00 | 2.08% | 64,176 |
| Jul 2, 2025 | 5,290.00 | 5,320.00 | 5,180.00 | 5,280.00 | 5,280.00 | 0.38% | 42,653 |
| Jul 1, 2025 | 5,210.00 | 5,320.00 | 5,210.00 | 5,260.00 | 5,260.00 | 0.96% | 56,884 |
| Jun 30, 2025 | 5,200.00 | 5,250.00 | 5,170.00 | 5,210.00 | 5,210.00 | 0.19% | 20,857 |
| Jun 27, 2025 | 5,210.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.57% | 37,454 |