Skip to main content
Taekyung Bk Co., Ltd (KRX:014580)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,830.00
+150.00 (3.21%)
Apr 29, 2026, 3:30 PM KST

Taekyung Bk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,700.004,895.004,675.004,830.004,830.003.21%439,547
Apr 28, 20264,705.004,715.004,675.004,680.004,680.00-0.64%184,366
Apr 27, 20264,715.004,750.004,650.004,710.004,710.00-0.11%296,730
Apr 24, 20264,800.004,800.004,690.004,715.004,715.00-293,524
Apr 23, 20265,150.005,160.004,675.004,715.004,715.00-5.04%1,373,792
Apr 22, 20264,655.005,070.004,640.004,965.004,965.006.66%1,995,358
Apr 21, 20264,635.004,665.004,600.004,655.004,655.000.11%120,495
Apr 20, 20264,665.004,675.004,615.004,650.004,650.00-0.43%90,528
Apr 17, 20264,660.004,680.004,625.004,670.004,670.000.21%121,101
Apr 16, 20264,635.004,675.004,630.004,660.004,660.000.54%83,724
Apr 15, 20264,650.004,700.004,610.004,635.004,635.000.11%171,155
Apr 14, 20264,600.004,630.004,550.004,630.004,630.001.20%195,591
Apr 13, 20264,500.004,595.004,490.004,575.004,575.000.66%98,861
Apr 10, 20264,440.004,545.004,400.004,545.004,545.002.83%136,398
Apr 9, 20264,485.004,485.004,400.004,420.004,420.00-1.23%114,857
Apr 8, 20264,440.004,485.004,430.004,475.004,475.001.02%94,656
Apr 7, 20264,485.004,485.004,395.004,430.004,430.00-0.89%77,059
Apr 6, 20264,475.004,510.004,425.004,470.004,470.00-64,161
Apr 3, 20264,410.004,470.004,410.004,470.004,470.001.94%41,318
Apr 2, 20264,520.004,540.004,350.004,385.004,385.00-2.99%134,559
Apr 1, 20264,420.004,530.004,420.004,520.004,520.002.96%146,855
Mar 31, 20264,470.004,485.004,380.004,390.004,390.00-2.34%154,180
Mar 30, 20264,460.004,565.004,410.004,495.004,495.00-0.55%238,209
Mar 27, 20264,565.004,565.004,430.004,520.004,520.00-1.09%109,494
Mar 26, 20264,550.004,635.004,505.004,570.004,570.000.55%162,432
Mar 25, 20264,540.004,570.004,520.004,545.004,545.000.55%95,550
Mar 24, 20264,520.004,540.004,450.004,520.004,520.001.12%116,414
Mar 23, 20264,450.004,545.004,450.004,470.004,470.00-1.76%164,080
Mar 20, 20264,430.004,600.004,430.004,550.004,550.002.71%148,888
Mar 19, 20264,490.004,500.004,420.004,430.004,430.00-0.89%83,106
Mar 18, 20264,520.004,520.004,435.004,470.004,470.000.22%116,712
Mar 17, 20264,475.004,550.004,455.004,460.004,460.00-0.22%80,291
Mar 16, 20264,500.004,580.004,445.004,470.004,470.000.22%152,329
Mar 13, 20264,515.004,600.004,435.004,460.004,460.00-1.87%197,973
Mar 12, 20264,475.004,555.004,465.004,545.004,545.001.91%106,592
Mar 11, 20264,410.004,565.004,370.004,460.004,460.001.13%262,013
Mar 10, 20264,400.004,500.004,335.004,410.004,410.00-0.79%317,589
Mar 9, 20264,455.004,900.004,380.004,445.004,445.000.23%2,636,094
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