Taekyung Industry.Co., Ltd. (KRX:015890)
South Korea · Delayed Price · Currency is KRW 4,465.00
+80.00 (1.82%)
Jun 29, 2026, 3:30 PM KST
Taekyung Industry.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 4,370.00 | 4,500.00 | 4,300.00 | 4,465.00 | 4,465.00 | 1.82% | 34,051 |
| Jun 26, 2026 | 4,450.00 | 4,570.00 | 4,330.00 | 4,385.00 | 4,385.00 | -1.46% | 59,529 |
| Jun 25, 2026 | 4,485.00 | 4,590.00 | 4,415.00 | 4,450.00 | 4,450.00 | -0.67% | 53,888 |
| Jun 24, 2026 | 4,515.00 | 4,535.00 | 4,440.00 | 4,480.00 | 4,480.00 | -0.67% | 66,431 |
| Jun 23, 2026 | 4,650.00 | 4,650.00 | 4,500.00 | 4,510.00 | 4,510.00 | -3.11% | 76,448 |
| Jun 22, 2026 | 4,665.00 | 4,690.00 | 4,605.00 | 4,655.00 | 4,655.00 | -0.21% | 38,386 |
| Jun 19, 2026 | 4,725.00 | 4,725.00 | 4,565.00 | 4,665.00 | 4,665.00 | -1.37% | 86,421 |
| Jun 18, 2026 | 4,795.00 | 4,795.00 | 4,670.00 | 4,730.00 | 4,730.00 | -1.25% | 21,917 |
| Jun 17, 2026 | 4,745.00 | 4,830.00 | 4,745.00 | 4,790.00 | 4,790.00 | 0.52% | 34,775 |
| Jun 16, 2026 | 4,835.00 | 4,835.00 | 4,745.00 | 4,765.00 | 4,765.00 | -0.21% | 16,048 |
| Jun 15, 2026 | 4,805.00 | 4,875.00 | 4,770.00 | 4,775.00 | 4,775.00 | -0.42% | 30,320 |
| Jun 12, 2026 | 4,745.00 | 4,870.00 | 4,700.00 | 4,795.00 | 4,795.00 | 2.35% | 34,328 |
| Jun 11, 2026 | 4,605.00 | 4,690.00 | 4,605.00 | 4,685.00 | 4,685.00 | 0.97% | 33,583 |
| Jun 10, 2026 | 4,705.00 | 4,720.00 | 4,610.00 | 4,640.00 | 4,640.00 | -1.38% | 23,853 |
| Jun 9, 2026 | 4,545.00 | 4,705.00 | 4,545.00 | 4,705.00 | 4,705.00 | 3.63% | 30,028 |
| Jun 8, 2026 | 4,620.00 | 4,640.00 | 4,530.00 | 4,540.00 | 4,540.00 | -2.58% | 86,934 |
| Jun 5, 2026 | 4,800.00 | 4,855.00 | 4,660.00 | 4,660.00 | 4,660.00 | -2.31% | 49,841 |
| Jun 4, 2026 | 4,820.00 | 4,845.00 | 4,765.00 | 4,770.00 | 4,770.00 | -1.04% | 31,987 |
| Jun 2, 2026 | 4,850.00 | 4,850.00 | 4,715.00 | 4,820.00 | 4,820.00 | 0.84% | 77,649 |
| Jun 1, 2026 | 4,810.00 | 4,880.00 | 4,780.00 | 4,780.00 | 4,780.00 | -1.24% | 54,637 |
| May 29, 2026 | 4,870.00 | 4,910.00 | 4,815.00 | 4,840.00 | 4,840.00 | -1.43% | 64,402 |
| May 28, 2026 | 4,905.00 | 4,950.00 | 4,805.00 | 4,910.00 | 4,910.00 | 0.10% | 58,219 |
| May 27, 2026 | 4,935.00 | 4,970.00 | 4,880.00 | 4,905.00 | 4,905.00 | -1.41% | 73,150 |
| May 26, 2026 | 5,050.00 | 5,050.00 | 4,915.00 | 4,975.00 | 4,975.00 | -0.50% | 40,181 |
| May 22, 2026 | 4,890.00 | 5,020.00 | 4,870.00 | 5,000.00 | 5,000.00 | 2.04% | 60,030 |
| May 21, 2026 | 4,955.00 | 4,980.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.31% | 33,693 |
| May 20, 2026 | 4,940.00 | 5,020.00 | 4,865.00 | 4,885.00 | 4,885.00 | -1.91% | 54,279 |
| May 19, 2026 | 5,060.00 | 5,070.00 | 4,945.00 | 4,980.00 | 4,980.00 | -1.58% | 51,101 |
| May 18, 2026 | 4,990.00 | 5,150.00 | 4,900.00 | 5,060.00 | 5,060.00 | 3.90% | 227,340 |
| May 15, 2026 | 4,885.00 | 4,910.00 | 4,780.00 | 4,870.00 | 4,870.00 | -0.20% | 90,091 |
| May 14, 2026 | 4,795.00 | 4,915.00 | 4,795.00 | 4,880.00 | 4,880.00 | 1.14% | 29,812 |
| May 13, 2026 | 4,835.00 | 4,890.00 | 4,810.00 | 4,825.00 | 4,825.00 | -0.82% | 55,004 |
| May 12, 2026 | 4,940.00 | 5,030.00 | 4,795.00 | 4,865.00 | 4,865.00 | -2.31% | 115,907 |
| May 11, 2026 | 5,070.00 | 5,070.00 | 4,910.00 | 4,980.00 | 4,980.00 | -1.78% | 90,706 |
| May 8, 2026 | 5,000.00 | 5,110.00 | 4,960.00 | 5,070.00 | 5,070.00 | 1.40% | 63,635 |
| May 7, 2026 | 5,000.00 | 5,060.00 | 4,950.00 | 5,000.00 | 5,000.00 | - | 66,882 |
| May 6, 2026 | 5,110.00 | 5,110.00 | 4,940.00 | 5,000.00 | 5,000.00 | -1.57% | 125,006 |
| May 4, 2026 | 5,120.00 | 5,170.00 | 5,050.00 | 5,080.00 | 5,080.00 | -0.78% | 106,531 |
| Apr 30, 2026 | 5,190.00 | 5,190.00 | 5,080.00 | 5,120.00 | 5,120.00 | -0.39% | 61,614 |
| Apr 29, 2026 | 5,130.00 | 5,180.00 | 5,100.00 | 5,140.00 | 5,140.00 | 0.19% | 62,008 |
| Apr 28, 2026 | 5,090.00 | 5,200.00 | 5,090.00 | 5,130.00 | 5,130.00 | 0.79% | 93,995 |
| Apr 27, 2026 | 5,150.00 | 5,155.00 | 5,085.00 | 5,090.00 | 5,090.00 | -1.17% | 108,380 |
| Apr 24, 2026 | 5,160.00 | 5,160.00 | 5,100.00 | 5,150.00 | 5,150.00 | 0.39% | 70,141 |
| Apr 23, 2026 | 5,220.00 | 5,230.00 | 5,060.00 | 5,130.00 | 5,130.00 | -1.54% | 201,855 |
| Apr 22, 2026 | 5,110.00 | 5,220.00 | 5,060.00 | 5,210.00 | 5,210.00 | 2.76% | 223,163 |
| Apr 21, 2026 | 5,070.00 | 5,090.00 | 4,995.00 | 5,070.00 | 5,070.00 | 0.80% | 76,965 |
| Apr 20, 2026 | 5,070.00 | 5,070.00 | 5,000.00 | 5,030.00 | 5,030.00 | -0.79% | 33,857 |
| Apr 17, 2026 | 5,090.00 | 5,090.00 | 5,040.00 | 5,070.00 | 5,070.00 | -0.39% | 38,259 |
| Apr 16, 2026 | 5,050.00 | 5,110.00 | 5,050.00 | 5,090.00 | 5,090.00 | 0.79% | 56,577 |
| Apr 15, 2026 | 5,070.00 | 5,100.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.39% | 74,361 |