Taekyung Industry.Co., Ltd. (KRX:015890)
South Korea · Delayed Price · Currency is KRW 4,580.00
-30.00 (-0.65%)
Nov 12, 2026, 3:30 PM KST
Taekyung Industry.Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4,610.00 | 4,610.00 | 4,560.00 | 4,580.00 | 4,580.00 | -0.65% | 13,627 |
| Nov 11, 2026 | 4,560.00 | 4,645.00 | 4,540.00 | 4,610.00 | 4,610.00 | 0.99% | 54,396 |
| Nov 10, 2026 | 4,565.00 | 4,570.00 | 4,525.00 | 4,565.00 | 4,565.00 | 0.77% | 14,687 |
| Nov 9, 2026 | 4,465.00 | 4,575.00 | 4,465.00 | 4,530.00 | 4,530.00 | 0.22% | 31,071 |
| Nov 6, 2026 | 4,450.00 | 4,585.00 | 4,420.00 | 4,520.00 | 4,520.00 | -0.44% | 27,860 |
| Nov 5, 2026 | 4,585.00 | 4,585.00 | 4,515.00 | 4,540.00 | 4,540.00 | -0.44% | 41,501 |
| Nov 4, 2026 | 4,570.00 | 4,590.00 | 4,470.00 | 4,560.00 | 4,560.00 | -0.11% | 35,853 |
| Nov 3, 2026 | 4,525.00 | 4,595.00 | 4,505.00 | 4,565.00 | 4,565.00 | -0.11% | 28,633 |
| Nov 2, 2026 | 4,540.00 | 4,600.00 | 4,530.00 | 4,570.00 | 4,570.00 | 0.66% | 12,407 |
| Oct 30, 2026 | 4,600.00 | 4,620.00 | 4,490.00 | 4,540.00 | 4,540.00 | -1.73% | 91,305 |
| Oct 29, 2026 | 4,595.00 | 4,655.00 | 4,575.00 | 4,620.00 | 4,620.00 | 0.11% | 15,665 |
| Oct 28, 2026 | 4,630.00 | 4,650.00 | 4,600.00 | 4,615.00 | 4,615.00 | 0.11% | 22,611 |
| Oct 27, 2026 | 4,560.00 | 4,660.00 | 4,560.00 | 4,610.00 | 4,610.00 | 1.21% | 25,345 |
| Oct 26, 2026 | 4,560.00 | 4,620.00 | 4,530.00 | 4,555.00 | 4,555.00 | -1.51% | 34,538 |
| Oct 23, 2026 | 4,635.00 | 4,635.00 | 4,550.00 | 4,625.00 | 4,625.00 | -0.54% | 30,344 |
| Oct 22, 2026 | 4,700.00 | 4,700.00 | 4,605.00 | 4,650.00 | 4,650.00 | -1.06% | 18,861 |
| Oct 21, 2026 | 4,705.00 | 4,750.00 | 4,665.00 | 4,700.00 | 4,700.00 | -0.21% | 17,616 |
| Oct 20, 2026 | 4,710.00 | 4,760.00 | 4,665.00 | 4,710.00 | 4,710.00 | -1.36% | 38,897 |
| Oct 19, 2026 | 4,735.00 | 4,800.00 | 4,655.00 | 4,775.00 | 4,775.00 | 0.84% | 38,321 |
| Oct 16, 2026 | 4,670.00 | 4,780.00 | 4,620.00 | 4,735.00 | 4,735.00 | 1.39% | 32,873 |
| Oct 15, 2026 | 4,740.00 | 4,745.00 | 4,600.00 | 4,670.00 | 4,670.00 | -1.48% | 51,859 |
| Oct 14, 2026 | 4,710.00 | 4,785.00 | 4,695.00 | 4,740.00 | 4,740.00 | 0.64% | 34,794 |
| Oct 13, 2026 | 4,720.00 | 4,762.00 | 4,670.00 | 4,710.00 | 4,710.00 | -0.42% | 62,510 |
| Oct 12, 2026 | 4,800.00 | 4,815.00 | 4,720.00 | 4,730.00 | 4,730.00 | -1.15% | 39,155 |
| Oct 8, 2026 | 4,795.00 | 4,865.00 | 4,780.00 | 4,785.00 | 4,785.00 | -1.03% | 29,465 |
| Oct 7, 2026 | 4,800.00 | 4,920.00 | 4,785.00 | 4,835.00 | 4,835.00 | 0.83% | 26,162 |
| Oct 6, 2026 | 4,770.00 | 4,815.00 | 4,762.00 | 4,795.00 | 4,795.00 | 0.21% | 14,299 |
| Oct 2, 2026 | 4,745.00 | 4,805.00 | 4,730.00 | 4,785.00 | 4,785.00 | 0.84% | 20,080 |
| Oct 1, 2026 | 4,715.00 | 4,795.00 | 4,695.00 | 4,745.00 | 4,745.00 | 0.64% | 18,359 |
| Sep 30, 2026 | 4,750.00 | 4,775.00 | 4,695.00 | 4,715.00 | 4,715.00 | -1.05% | 18,516 |
| Sep 29, 2026 | 4,730.00 | 4,790.00 | 4,700.00 | 4,765.00 | 4,765.00 | 0.63% | 4,063 |
| Sep 28, 2026 | 4,735.00 | 4,795.00 | 4,700.00 | 4,735.00 | 4,735.00 | 0.21% | 21,245 |
| Sep 23, 2026 | 4,760.00 | 4,790.00 | 4,720.00 | 4,725.00 | 4,725.00 | -0.42% | 12,624 |
| Sep 22, 2026 | 4,780.00 | 4,815.00 | 4,740.00 | 4,745.00 | 4,745.00 | -0.52% | 13,426 |
| Sep 21, 2026 | 4,845.00 | 4,845.00 | 4,765.00 | 4,770.00 | 4,770.00 | -1.14% | 9,252 |
| Sep 18, 2026 | 4,750.00 | 4,855.00 | 4,750.00 | 4,825.00 | 4,825.00 | 1.15% | 18,830 |
| Sep 17, 2026 | 4,740.00 | 4,815.00 | 4,725.00 | 4,770.00 | 4,770.00 | 0.21% | 16,548 |
| Sep 16, 2026 | 4,750.00 | 4,795.00 | 4,740.00 | 4,760.00 | 4,760.00 | - | 15,438 |
| Sep 15, 2026 | 4,800.00 | 4,810.00 | 4,750.00 | 4,760.00 | 4,760.00 | -0.42% | 14,335 |
| Sep 14, 2026 | 4,855.00 | 4,860.00 | 4,780.00 | 4,780.00 | 4,780.00 | -1.65% | 6,628 |
| Sep 11, 2026 | 4,800.00 | 4,895.00 | 4,795.00 | 4,860.00 | 4,860.00 | 0.62% | 16,410 |
| Sep 10, 2026 | 4,835.00 | 4,835.00 | 4,800.00 | 4,830.00 | 4,830.00 | -0.21% | 4,367 |
| Sep 9, 2026 | 4,745.00 | 4,855.00 | 4,745.00 | 4,840.00 | 4,840.00 | 2.00% | 31,368 |
| Sep 8, 2026 | 4,775.00 | 4,780.00 | 4,730.00 | 4,745.00 | 4,745.00 | -0.63% | 18,776 |
| Sep 7, 2026 | 4,795.00 | 4,805.00 | 4,770.00 | 4,775.00 | 4,775.00 | -0.52% | 9,531 |
| Sep 4, 2026 | 4,775.00 | 4,815.00 | 4,775.00 | 4,800.00 | 4,800.00 | 0.42% | 4,993 |
| Sep 3, 2026 | 4,810.00 | 4,880.00 | 4,755.00 | 4,780.00 | 4,780.00 | -0.62% | 19,394 |
| Sep 2, 2026 | 4,825.00 | 4,840.00 | 4,780.00 | 4,810.00 | 4,810.00 | -0.41% | 30,609 |
| Sep 1, 2026 | 4,845.00 | 4,845.00 | 4,790.00 | 4,830.00 | 4,830.00 | 0.63% | 16,017 |
| Aug 31, 2026 | 4,790.00 | 4,820.00 | 4,735.00 | 4,800.00 | 4,800.00 | 0.21% | 22,438 |