Taekyung Industry.Co., Ltd. (KRX:015890)
South Korea · Delayed Price · Currency is KRW 4,780.00
-30.00 (-0.62%)
At close: Sep 3, 2026
Taekyung Industry.Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 4,795.00 | 4,795.00 | 4,750.00 | 4,790.00 | 4,790.00 | 0.31% | 18,282 |
| Aug 27, 2026 | 4,845.00 | 4,845.00 | 4,760.00 | 4,775.00 | 4,775.00 | -1.44% | 27,291 |
| Aug 26, 2026 | 4,755.00 | 4,850.00 | 4,755.00 | 4,845.00 | 4,845.00 | 1.89% | 36,324 |
| Aug 25, 2026 | 4,730.00 | 4,760.00 | 4,700.00 | 4,755.00 | 4,755.00 | 0.42% | 35,734 |
| Aug 24, 2026 | 4,730.00 | 4,750.00 | 4,705.00 | 4,735.00 | 4,735.00 | 0.42% | 26,435 |
| Aug 21, 2026 | 4,760.00 | 4,760.00 | 4,690.00 | 4,715.00 | 4,715.00 | -1.15% | 44,338 |
| Aug 20, 2026 | 4,810.00 | 4,850.00 | 4,750.00 | 4,770.00 | 4,770.00 | 0.21% | 51,084 |
| Aug 19, 2026 | 4,805.00 | 4,845.00 | 4,725.00 | 4,760.00 | 4,760.00 | -1.04% | 46,748 |
| Aug 18, 2026 | 4,885.00 | 4,920.00 | 4,760.00 | 4,810.00 | 4,810.00 | -1.43% | 92,620 |
| Aug 14, 2026 | 4,655.00 | 4,880.00 | 4,630.00 | 4,880.00 | 4,880.00 | 4.83% | 231,852 |
| Aug 13, 2026 | 4,710.00 | 4,720.00 | 4,625.00 | 4,655.00 | 4,655.00 | -1.59% | 59,419 |
| Aug 12, 2026 | 4,745.00 | 4,745.00 | 4,680.00 | 4,730.00 | 4,730.00 | -0.42% | 22,378 |
| Aug 11, 2026 | 4,745.00 | 4,795.00 | 4,715.00 | 4,750.00 | 4,750.00 | 0.11% | 26,847 |
| Aug 10, 2026 | 4,675.00 | 4,770.00 | 4,675.00 | 4,745.00 | 4,745.00 | 1.06% | 49,628 |
| Aug 7, 2026 | 4,680.00 | 4,715.00 | 4,670.00 | 4,695.00 | 4,695.00 | 0.21% | 41,396 |
| Aug 6, 2026 | 4,625.00 | 4,690.00 | 4,625.00 | 4,685.00 | 4,685.00 | 0.54% | 37,009 |
| Aug 5, 2026 | 4,635.00 | 4,670.00 | 4,590.00 | 4,660.00 | 4,660.00 | 0.76% | 68,275 |
| Aug 4, 2026 | 4,600.00 | 4,680.00 | 4,585.00 | 4,625.00 | 4,625.00 | 0.54% | 44,003 |
| Aug 3, 2026 | 4,620.00 | 4,670.00 | 4,570.00 | 4,600.00 | 4,600.00 | - | 18,255 |
| Jul 31, 2026 | 4,630.00 | 4,635.00 | 4,535.00 | 4,600.00 | 4,600.00 | 1.43% | 39,971 |
| Jul 30, 2026 | 4,385.00 | 4,590.00 | 4,385.00 | 4,535.00 | 4,535.00 | 1.11% | 62,234 |
| Jul 29, 2026 | 4,560.00 | 4,640.00 | 4,410.00 | 4,485.00 | 4,485.00 | -1.64% | 88,614 |
| Jul 28, 2026 | 4,650.00 | 4,650.00 | 4,560.00 | 4,560.00 | 4,560.00 | -1.83% | 55,342 |
| Jul 27, 2026 | 4,665.00 | 4,695.00 | 4,630.00 | 4,645.00 | 4,645.00 | 0.32% | 10,974 |
| Jul 24, 2026 | 4,605.00 | 4,745.00 | 4,600.00 | 4,630.00 | 4,630.00 | 0.54% | 36,725 |
| Jul 23, 2026 | 4,580.00 | 4,630.00 | 4,560.00 | 4,605.00 | 4,605.00 | 1.32% | 20,414 |
| Jul 22, 2026 | 4,580.00 | 4,610.00 | 4,525.00 | 4,545.00 | 4,545.00 | -0.66% | 18,501 |
| Jul 21, 2026 | 4,630.00 | 4,645.00 | 4,510.00 | 4,575.00 | 4,575.00 | -0.44% | 45,311 |
| Jul 20, 2026 | 4,675.00 | 4,675.00 | 4,550.00 | 4,595.00 | 4,595.00 | -1.50% | 17,652 |
| Jul 16, 2026 | 4,645.00 | 4,710.00 | 4,610.00 | 4,665.00 | 4,665.00 | 0.43% | 34,571 |
| Jul 15, 2026 | 4,645.00 | 4,665.00 | 4,575.00 | 4,645.00 | 4,645.00 | 0.54% | 21,340 |
| Jul 14, 2026 | 4,570.00 | 4,660.00 | 4,550.00 | 4,620.00 | 4,620.00 | 1.09% | 69,544 |
| Jul 13, 2026 | 4,645.00 | 4,715.00 | 4,550.00 | 4,570.00 | 4,570.00 | -2.35% | 74,390 |
| Jul 10, 2026 | 4,600.00 | 4,700.00 | 4,585.00 | 4,680.00 | 4,680.00 | 2.18% | 47,139 |
| Jul 9, 2026 | 4,645.00 | 4,650.00 | 4,550.00 | 4,580.00 | 4,580.00 | -0.97% | 39,519 |
| Jul 8, 2026 | 4,655.00 | 4,710.00 | 4,560.00 | 4,625.00 | 4,625.00 | -0.54% | 93,953 |
| Jul 7, 2026 | 4,680.00 | 4,710.00 | 4,595.00 | 4,650.00 | 4,650.00 | -0.64% | 63,291 |
| Jul 6, 2026 | 4,665.00 | 4,795.00 | 4,605.00 | 4,680.00 | 4,680.00 | 0.11% | 31,640 |
| Jul 3, 2026 | 4,590.00 | 4,680.00 | 4,530.00 | 4,675.00 | 4,675.00 | 2.41% | 54,818 |
| Jul 2, 2026 | 4,580.00 | 4,635.00 | 4,525.00 | 4,565.00 | 4,565.00 | -0.33% | 62,796 |
| Jul 1, 2026 | 4,550.00 | 4,600.00 | 4,455.00 | 4,580.00 | 4,580.00 | 1.55% | 35,336 |
| Jun 30, 2026 | 4,465.00 | 4,530.00 | 4,465.00 | 4,510.00 | 4,510.00 | 1.01% | 18,748 |
| 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 |