Skip to main content
Taekyung Bk Co., Ltd (KRX:014580)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,435.00
+100.00 (2.31%)
At close: Mar 6, 2026

Taekyung Bk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,330.004,545.004,235.004,435.004,435.002.31%735,869
Mar 5, 20264,245.004,340.004,210.004,335.004,335.005.47%185,290
Mar 4, 20264,400.004,415.004,060.004,110.004,110.00-7.54%399,519
Mar 3, 20264,500.004,560.004,425.004,445.004,445.00-2.52%199,121
Feb 27, 20264,655.004,660.004,515.004,560.004,560.00-2.04%251,342
Feb 26, 20264,760.004,765.004,600.004,655.004,655.00-1.90%291,590
Feb 25, 20264,770.004,800.004,735.004,745.004,745.00-0.42%185,428
Feb 24, 20264,785.004,830.004,730.004,765.004,765.00-1.04%158,684
Feb 23, 20264,855.004,860.004,795.004,815.004,815.00-0.21%170,551
Feb 20, 20264,720.004,825.004,710.004,825.004,825.001.79%238,061
Feb 19, 20264,670.004,750.004,635.004,740.004,740.001.50%176,685
Feb 13, 20264,670.004,705.004,620.004,670.004,670.00-0.74%165,653
Feb 12, 20264,685.004,720.004,675.004,705.004,705.000.75%64,138
Feb 11, 20264,725.004,725.004,670.004,670.004,670.00-1.06%74,589
Feb 10, 20264,650.004,725.004,650.004,720.004,720.000.64%106,888
Feb 9, 20264,700.004,735.004,665.004,690.004,690.000.21%163,625
Feb 6, 20264,655.004,680.004,470.004,680.004,680.00-0.21%231,223
Feb 5, 20264,680.004,715.004,625.004,690.004,690.00-0.42%124,597
Feb 4, 20264,580.004,710.004,565.004,710.004,710.002.73%178,268
Feb 3, 20264,515.004,585.004,515.004,585.004,585.002.12%67,154
Feb 2, 20264,625.004,700.004,490.004,490.004,490.00-2.50%180,952
Jan 30, 20264,645.004,650.004,575.004,605.004,605.00-0.86%111,638
Jan 29, 20264,645.004,660.004,550.004,645.004,645.00-142,209
Jan 28, 20264,640.004,660.004,580.004,645.004,645.000.11%111,003
Jan 27, 20264,650.004,650.004,575.004,640.004,640.00-77,819
Jan 26, 20264,510.004,650.004,510.004,640.004,640.002.20%151,839
Jan 23, 20264,415.004,540.004,415.004,540.004,540.002.14%121,659
Jan 22, 20264,450.004,495.004,390.004,445.004,445.00-84,586
Jan 21, 20264,465.004,475.004,350.004,445.004,445.00-1.22%153,659
Jan 20, 20264,410.004,540.004,410.004,500.004,500.001.93%86,751
Jan 19, 20264,420.004,450.004,370.004,415.004,415.000.11%79,481
Jan 16, 20264,500.004,520.004,400.004,410.004,410.00-2.00%183,006
Jan 15, 20264,535.004,540.004,455.004,500.004,500.00-0.77%113,291
Jan 14, 20264,520.004,560.004,470.004,535.004,535.000.33%119,194
Jan 13, 20264,515.004,525.004,440.004,520.004,520.00-100,642
Jan 12, 20264,515.004,575.004,475.004,520.004,520.000.33%87,033
Jan 9, 20264,480.004,560.004,460.004,505.004,505.00-63,016
Jan 8, 20264,635.004,645.004,480.004,505.004,505.00-2.59%132,394
Jan 7, 20264,615.004,760.004,570.004,625.004,625.000.54%189,609
Jan 6, 20264,630.004,675.004,585.004,600.004,600.00-0.33%100,327
Jan 5, 20264,600.004,635.004,585.004,615.004,615.000.22%82,757
Jan 2, 20264,595.004,625.004,550.004,605.004,605.000.11%78,656
Dec 30, 20254,690.004,730.004,595.004,600.004,600.00-1.92%147,308
Dec 29, 20254,795.004,830.004,685.004,690.004,690.00-3.00%134,207
Dec 26, 20254,870.004,900.004,830.004,835.004,685.00-0.82%122,542
Dec 24, 20254,835.004,875.004,790.004,875.004,723.760.83%70,556
Dec 23, 20254,885.004,915.004,815.004,835.004,685.00-1.43%95,140
Dec 22, 20254,865.004,930.004,865.004,905.004,752.830.82%66,489
Dec 19, 20254,855.004,870.004,810.004,865.004,714.070.72%46,916
Dec 18, 20254,820.004,845.004,770.004,830.004,680.16-0.62%64,904
Dec 17, 20254,865.004,900.004,830.004,860.004,709.220.10%46,234
Dec 16, 20254,915.004,935.004,840.004,855.004,704.38-1.22%76,355
Dec 15, 20254,955.004,995.004,910.004,915.004,762.52-1.21%88,870
Dec 12, 20254,915.004,975.004,915.004,975.004,820.661.22%113,658
Dec 11, 20254,890.004,940.004,855.004,915.004,762.520.72%135,391
Dec 10, 20254,915.004,930.004,850.004,880.004,728.60-0.61%54,045
Dec 9, 20254,830.004,910.004,830.004,910.004,757.670.82%66,431
Dec 8, 20254,850.004,875.004,770.004,870.004,718.910.72%89,760
Dec 5, 20254,915.004,935.004,730.004,835.004,685.00-0.72%125,046
Dec 4, 20254,940.004,955.004,800.004,870.004,718.91-1.81%280,911
Dec 3, 20254,945.004,980.004,905.004,960.004,806.120.30%93,487
Dec 2, 20254,950.005,000.004,925.004,945.004,791.59-0.50%78,187
Dec 1, 20254,925.004,975.004,875.004,970.004,815.811.22%120,319
Nov 28, 20254,860.004,935.004,855.004,910.004,757.671.13%57,912
Nov 27, 20254,900.004,925.004,840.004,855.004,704.38-0.92%77,731
Nov 26, 20254,840.004,900.004,750.004,900.004,747.983.16%84,896
Nov 25, 20254,800.004,850.004,715.004,750.004,602.64-0.84%71,900
Nov 24, 20254,895.004,900.004,725.004,790.004,641.40-1.64%189,925
Nov 21, 20254,840.004,890.004,765.004,870.004,718.91-1.62%90,856
Nov 20, 20254,865.004,950.004,840.004,950.004,796.431.75%84,096
Nov 19, 20254,655.004,865.004,645.004,865.004,714.073.62%166,018
Nov 18, 20254,715.004,805.004,625.004,695.004,549.34-1.26%224,334
Nov 17, 20254,740.004,775.004,435.004,755.004,607.480.42%110,618
Nov 14, 20254,705.004,770.004,670.004,735.004,588.10-0.11%59,061
Nov 13, 20254,765.004,815.004,670.004,740.004,592.95-0.32%81,287
Nov 12, 20254,730.004,800.004,620.004,755.004,607.480.63%73,491
Nov 11, 20254,710.004,765.004,655.004,725.004,578.410.53%93,544
Nov 10, 20254,665.004,745.004,615.004,700.004,554.191.40%112,142
Nov 7, 20254,530.004,655.004,510.004,635.004,491.201.42%150,762
Nov 6, 20254,565.004,625.004,505.004,570.004,428.22-0.22%91,052
Nov 5, 20254,635.004,690.004,400.004,580.004,437.91-1.19%267,453
Nov 4, 20254,675.004,700.004,630.004,635.004,491.20-1.07%135,488
Nov 3, 20254,765.004,785.004,660.004,685.004,539.65-1.78%215,417
Oct 31, 20254,825.004,840.004,750.004,770.004,622.02-0.73%81,975
Oct 30, 20254,930.004,930.004,780.004,805.004,655.93-2.34%177,480
Oct 29, 20255,030.005,030.004,880.004,920.004,767.36-1.80%259,857
Oct 28, 20255,040.005,050.004,975.005,010.004,854.57-0.60%82,954
Oct 27, 20255,070.005,150.005,010.005,040.004,883.64-0.40%181,404
Oct 24, 20255,000.005,070.004,940.005,060.004,903.021.00%355,833
Oct 23, 20255,100.005,120.004,980.005,010.004,854.57-1.38%131,148
Oct 22, 20255,040.005,110.005,020.005,080.004,922.40-0.39%182,062
Oct 21, 20255,050.005,210.004,990.005,100.004,941.782.41%524,935
Oct 20, 20254,930.005,030.004,900.004,980.004,825.500.30%141,139
Oct 17, 20254,950.005,060.004,900.004,965.004,810.97-0.20%189,001
Oct 16, 20255,010.005,010.004,915.004,975.004,820.66-0.70%169,112
Oct 15, 20255,040.005,040.004,940.005,010.004,854.570.40%200,856
Oct 14, 20254,940.005,050.004,865.004,990.004,835.191.01%341,147
Oct 13, 20254,950.005,070.004,820.004,940.004,786.743.56%968,544
Oct 10, 20254,740.004,810.004,730.004,770.004,622.021.38%115,075
Oct 2, 20254,685.004,765.004,680.004,705.004,559.03-0.32%62,138