Skip to main content
Taekyung Bk Co., Ltd (KRX:014580)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,835.00
-35.00 (-0.72%)
At close: Dec 5, 2025

Taekyung Bk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,915.004,935.004,730.004,835.004,835.00-0.72%124,887
Dec 4, 20254,940.004,955.004,800.004,870.004,870.00-1.81%280,296
Dec 3, 20254,945.004,980.004,905.004,960.004,960.000.30%93,069
Dec 2, 20254,950.005,000.004,925.004,945.004,945.00-0.50%78,182
Dec 1, 20254,925.004,975.004,875.004,970.004,970.001.22%120,319
Nov 28, 20254,860.004,935.004,855.004,910.004,910.001.13%57,912
Nov 27, 20254,900.004,925.004,840.004,855.004,855.00-0.92%77,731
Nov 26, 20254,840.004,900.004,750.004,900.004,900.003.16%83,805
Nov 25, 20254,800.004,850.004,715.004,750.004,750.00-0.84%71,402
Nov 24, 20254,895.004,900.004,725.004,790.004,790.00-1.64%189,891
Nov 21, 20254,840.004,890.004,765.004,870.004,870.00-1.62%90,856
Nov 20, 20254,865.004,950.004,840.004,950.004,950.001.75%84,096
Nov 19, 20254,655.004,865.004,645.004,865.004,865.003.62%166,018
Nov 18, 20254,715.004,805.004,625.004,695.004,695.00-1.26%224,334
Nov 17, 20254,740.004,775.004,435.004,755.004,755.000.42%110,618
Nov 14, 20254,705.004,770.004,670.004,735.004,735.00-0.11%59,061
Nov 13, 20254,765.004,815.004,670.004,740.004,740.00-0.32%81,287
Nov 12, 20254,730.004,800.004,620.004,755.004,755.000.63%73,491
Nov 11, 20254,710.004,765.004,655.004,725.004,725.000.53%93,544
Nov 10, 20254,665.004,745.004,615.004,700.004,700.001.40%112,142
Nov 7, 20254,530.004,655.004,510.004,635.004,635.001.42%150,762
Nov 6, 20254,565.004,625.004,505.004,570.004,570.00-0.22%91,052
Nov 5, 20254,635.004,690.004,400.004,580.004,580.00-1.19%267,453
Nov 4, 20254,675.004,700.004,630.004,635.004,635.00-1.07%135,488
Nov 3, 20254,765.004,785.004,660.004,685.004,685.00-1.78%215,417
Oct 31, 20254,825.004,840.004,750.004,770.004,770.00-0.73%81,975
Oct 30, 20254,930.004,930.004,780.004,805.004,805.00-2.34%177,480
Oct 29, 20255,030.005,030.004,880.004,920.004,920.00-1.80%259,857
Oct 28, 20255,040.005,050.004,975.005,010.005,010.00-0.60%82,954
Oct 27, 20255,070.005,150.005,010.005,040.005,040.00-0.40%181,404
Oct 24, 20255,000.005,070.004,940.005,060.005,060.001.00%355,833
Oct 23, 20255,100.005,120.004,980.005,010.005,010.00-1.38%131,148
Oct 22, 20255,040.005,110.005,020.005,080.005,080.00-0.39%182,062
Oct 21, 20255,050.005,210.004,990.005,100.005,100.002.41%524,935
Oct 20, 20254,930.005,030.004,900.004,980.004,980.000.30%141,139
Oct 17, 20254,950.005,060.004,900.004,965.004,965.00-0.20%189,001
Oct 16, 20255,010.005,010.004,915.004,975.004,975.00-0.70%169,112
Oct 15, 20255,040.005,040.004,940.005,010.005,010.000.40%200,856
Oct 14, 20254,940.005,050.004,865.004,990.004,990.001.01%341,147
Oct 13, 20254,950.005,070.004,820.004,940.004,940.003.56%968,544
Oct 10, 20254,740.004,810.004,730.004,770.004,770.001.38%115,075
Oct 2, 20254,685.004,765.004,680.004,705.004,705.00-0.32%62,138
Oct 1, 20254,670.004,720.004,665.004,720.004,720.000.96%44,105
Sep 30, 20254,745.004,755.004,675.004,675.004,675.00-1.48%130,758
Sep 29, 20254,730.004,765.004,715.004,745.004,745.000.32%47,809
Sep 26, 20254,810.004,815.004,685.004,730.004,730.00-1.66%157,691
Sep 25, 20254,835.004,835.004,795.004,810.004,810.00-0.52%93,629
Sep 24, 20254,880.004,885.004,805.004,835.004,835.00-0.92%113,443
Sep 23, 20254,860.004,895.004,835.004,880.004,880.00-98,038
Sep 22, 20254,900.004,920.004,865.004,880.004,880.00-0.41%72,965
Sep 19, 20254,950.004,950.004,860.004,900.004,900.00-0.61%69,163
Sep 18, 20254,920.004,945.004,905.004,930.004,930.000.20%64,643
Sep 17, 20254,960.004,960.004,890.004,920.004,920.00-0.81%101,223
Sep 16, 20255,010.005,100.004,945.004,960.004,960.00-0.80%141,492
Sep 15, 20255,050.005,050.004,970.005,000.005,000.00-0.60%139,942
Sep 12, 20254,970.005,060.004,970.005,030.005,030.001.41%136,158
Sep 11, 20255,020.005,030.004,960.004,960.004,960.00-1.20%95,580
Sep 10, 20255,020.005,030.004,965.005,020.005,020.000.40%84,103
Sep 9, 20254,950.005,030.004,930.005,000.005,000.001.01%104,525
Sep 8, 20254,910.004,975.004,885.004,950.004,950.000.92%69,415
Sep 5, 20254,960.004,985.004,905.004,905.004,905.00-0.91%76,311
Sep 4, 20254,930.004,985.004,905.004,950.004,950.000.71%76,358
Sep 3, 20254,840.004,915.004,830.004,915.004,915.000.92%63,208
Sep 2, 20254,830.004,915.004,815.004,870.004,870.000.83%80,879
Sep 1, 20254,860.004,955.004,815.004,830.004,830.00-0.21%143,394
Aug 29, 20254,900.004,920.004,830.004,840.004,840.00-0.82%85,344
Aug 28, 20254,930.004,935.004,875.004,880.004,880.00-0.71%73,302
Aug 27, 20254,990.005,000.004,905.004,915.004,915.00-0.20%92,690
Aug 26, 20254,960.004,980.004,860.004,925.004,925.00-0.81%234,299
Aug 25, 20254,980.005,060.004,965.004,965.004,965.00-0.30%151,279
Aug 22, 20255,050.005,160.004,980.004,980.004,980.00-1.39%183,558
Aug 21, 20255,000.005,130.005,000.005,050.005,050.001.00%117,140
Aug 20, 20255,060.005,070.004,920.005,000.005,000.00-1.19%338,528
Aug 19, 20255,100.005,150.005,040.005,060.005,060.00-0.78%128,925
Aug 18, 20255,190.005,190.005,020.005,100.005,100.00-1.16%188,890
Aug 14, 20255,170.005,210.005,140.005,160.005,160.00-131,373
Aug 13, 20255,200.005,230.005,110.005,160.005,160.00-0.39%225,369
Aug 12, 20255,210.005,290.005,150.005,180.005,180.00-0.58%303,902
Aug 11, 20255,260.005,280.005,190.005,210.005,210.00-0.38%169,920
Aug 8, 20255,210.005,340.005,200.005,230.005,230.000.58%348,965
Aug 7, 20255,170.005,250.005,130.005,200.005,200.000.78%246,457
Aug 6, 20255,170.005,230.005,120.005,160.005,160.00-0.19%177,807
Aug 5, 20255,060.005,200.005,060.005,170.005,170.002.38%350,658
Aug 4, 20254,920.005,050.004,860.005,050.005,050.002.54%303,969
Aug 1, 20255,150.005,150.004,905.004,925.004,925.00-4.55%725,656
Jul 31, 20255,120.005,230.005,080.005,160.005,160.000.98%338,682
Jul 30, 20255,130.005,210.005,060.005,110.005,110.00-0.39%452,560
Jul 29, 20255,180.005,220.005,060.005,130.005,130.00-0.39%494,572
Jul 28, 20255,310.005,350.005,120.005,150.005,150.00-1.90%777,205
Jul 25, 20255,380.005,460.005,200.005,250.005,250.00-2.42%1,084,428
Jul 24, 20255,390.005,530.005,300.005,380.005,380.00-1.82%1,168,520
Jul 23, 20255,620.005,710.005,310.005,480.005,480.00-2.49%2,045,290
Jul 22, 20255,690.005,840.005,490.005,620.005,620.00-0.18%6,907,605
Jul 21, 20255,880.005,940.005,580.005,630.005,630.00-5.85%4,163,914
Jul 18, 20255,300.006,570.005,150.005,980.005,980.0018.18%33,910,360
Jul 17, 20255,090.005,100.004,980.005,060.005,060.000.20%96,176
Jul 16, 20255,130.005,140.005,020.005,050.005,050.00-1.75%164,206
Jul 15, 20255,200.005,230.005,070.005,140.005,140.00-1.15%187,522
Jul 14, 20255,220.005,240.005,115.005,200.005,200.001.17%306,092
Jul 11, 20254,960.005,300.004,955.005,140.005,140.004.68%796,226