Taekyung Industry.Co., Ltd. (KRX:015890)
South Korea
· Delayed Price · Currency is KRW 5,230.00
+10.00 (0.19%)
At close: Dec 5, 2025
Taekyung Industry.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,220.00 | 5,230.00 | 5,180.00 | 5,230.00 | 5,230.00 | 0.19% | 18,627 |
| Dec 4, 2025 | 5,210.00 | 5,230.00 | 5,180.00 | 5,220.00 | 5,220.00 | 0.19% | 30,617 |
| Dec 3, 2025 | 5,170.00 | 5,230.00 | 5,170.00 | 5,210.00 | 5,210.00 | 0.77% | 21,953 |
| Dec 2, 2025 | 5,200.00 | 5,240.00 | 5,160.00 | 5,170.00 | 5,170.00 | -0.77% | 31,834 |
| Dec 1, 2025 | 5,130.00 | 5,230.00 | 5,130.00 | 5,210.00 | 5,210.00 | 0.97% | 102,182 |
| Nov 28, 2025 | 5,120.00 | 5,170.00 | 5,120.00 | 5,160.00 | 5,160.00 | 0.98% | 20,573 |
| Nov 27, 2025 | 5,140.00 | 5,170.00 | 5,110.00 | 5,110.00 | 5,110.00 | -0.58% | 13,720 |
| Nov 26, 2025 | 5,120.00 | 5,160.00 | 5,120.00 | 5,140.00 | 5,140.00 | 0.39% | 13,612 |
| Nov 25, 2025 | 5,140.00 | 5,180.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.39% | 26,453 |
| Nov 24, 2025 | 5,120.00 | 5,160.00 | 5,070.00 | 5,140.00 | 5,140.00 | 0.78% | 53,000 |
| Nov 21, 2025 | 5,080.00 | 5,130.00 | 5,060.00 | 5,100.00 | 5,100.00 | -0.20% | 53,053 |
| Nov 20, 2025 | 5,080.00 | 5,160.00 | 5,080.00 | 5,110.00 | 5,110.00 | 0.59% | 56,816 |
| Nov 19, 2025 | 5,080.00 | 5,130.00 | 5,000.00 | 5,080.00 | 5,080.00 | 0.40% | 52,721 |
| Nov 18, 2025 | 5,050.00 | 5,130.00 | 5,050.00 | 5,060.00 | 5,060.00 | -0.59% | 57,745 |
| Nov 17, 2025 | 5,120.00 | 5,120.00 | 5,020.00 | 5,090.00 | 5,090.00 | - | 102,217 |
| Nov 14, 2025 | 5,120.00 | 5,130.00 | 5,020.00 | 5,090.00 | 5,090.00 | -0.59% | 59,696 |
| Nov 13, 2025 | 5,150.00 | 5,160.00 | 5,110.00 | 5,120.00 | 5,120.00 | -0.58% | 9,720 |
| Nov 12, 2025 | 5,040.00 | 5,160.00 | 5,030.00 | 5,150.00 | 5,150.00 | 1.98% | 98,704 |
| Nov 11, 2025 | 5,020.00 | 5,080.00 | 4,995.00 | 5,050.00 | 5,050.00 | 0.60% | 46,186 |
| Nov 10, 2025 | 4,885.00 | 5,060.00 | 4,885.00 | 5,020.00 | 5,020.00 | 2.87% | 36,106 |
| Nov 7, 2025 | 4,945.00 | 4,985.00 | 4,850.00 | 4,880.00 | 4,880.00 | -1.21% | 53,483 |
| Nov 6, 2025 | 4,910.00 | 4,985.00 | 4,880.00 | 4,940.00 | 4,940.00 | 0.20% | 34,348 |
| Nov 5, 2025 | 4,995.00 | 4,995.00 | 4,845.00 | 4,930.00 | 4,930.00 | -1.30% | 110,460 |
| Nov 4, 2025 | 4,990.00 | 5,050.00 | 4,975.00 | 4,995.00 | 4,995.00 | 0.10% | 31,609 |
| Nov 3, 2025 | 5,040.00 | 5,060.00 | 4,990.00 | 4,990.00 | 4,990.00 | -1.38% | 150,065 |
| Oct 31, 2025 | 5,060.00 | 5,100.00 | 5,060.00 | 5,060.00 | 5,060.00 | -0.78% | 36,946 |
| Oct 30, 2025 | 5,150.00 | 5,150.00 | 5,070.00 | 5,100.00 | 5,100.00 | -0.97% | 86,636 |
| Oct 29, 2025 | 5,160.00 | 5,160.00 | 5,090.00 | 5,150.00 | 5,150.00 | -0.19% | 90,617 |
| Oct 28, 2025 | 5,180.00 | 5,190.00 | 5,150.00 | 5,160.00 | 5,160.00 | -0.58% | 30,764 |
| Oct 27, 2025 | 5,180.00 | 5,210.00 | 5,150.00 | 5,190.00 | 5,190.00 | 0.19% | 43,648 |
| Oct 24, 2025 | 5,150.00 | 5,180.00 | 5,140.00 | 5,180.00 | 5,180.00 | 0.58% | 30,695 |
| Oct 23, 2025 | 5,180.00 | 5,210.00 | 5,150.00 | 5,150.00 | 5,150.00 | -0.58% | 44,848 |
| Oct 22, 2025 | 5,170.00 | 5,180.00 | 5,120.00 | 5,180.00 | 5,180.00 | 0.19% | 14,494 |
| Oct 21, 2025 | 5,100.00 | 5,220.00 | 5,100.00 | 5,170.00 | 5,170.00 | 0.58% | 69,347 |
| Oct 20, 2025 | 5,160.00 | 5,160.00 | 5,070.00 | 5,140.00 | 5,140.00 | 0.19% | 46,162 |
| Oct 17, 2025 | 5,120.00 | 5,180.00 | 5,110.00 | 5,130.00 | 5,130.00 | -0.77% | 41,358 |
| Oct 16, 2025 | 5,170.00 | 5,210.00 | 5,120.00 | 5,170.00 | 5,170.00 | - | 42,277 |
| Oct 15, 2025 | 5,140.00 | 5,180.00 | 5,120.00 | 5,170.00 | 5,170.00 | - | 22,815 |
| Oct 14, 2025 | 5,150.00 | 5,170.00 | 5,080.00 | 5,170.00 | 5,170.00 | 0.39% | 45,525 |
| Oct 13, 2025 | 5,050.00 | 5,180.00 | 4,975.00 | 5,150.00 | 5,150.00 | 1.98% | 86,849 |
| Oct 10, 2025 | 5,130.00 | 5,140.00 | 5,040.00 | 5,050.00 | 5,050.00 | -1.37% | 58,665 |
| Oct 2, 2025 | 5,100.00 | 5,140.00 | 5,100.00 | 5,120.00 | 5,120.00 | 0.39% | 20,015 |
| Oct 1, 2025 | 5,120.00 | 5,140.00 | 5,090.00 | 5,100.00 | 5,100.00 | -0.20% | 24,523 |
| Sep 30, 2025 | 5,120.00 | 5,150.00 | 5,080.00 | 5,110.00 | 5,110.00 | 0.59% | 26,560 |
| Sep 29, 2025 | 5,060.00 | 5,120.00 | 5,050.00 | 5,080.00 | 5,080.00 | 0.40% | 24,806 |
| Sep 26, 2025 | 5,070.00 | 5,120.00 | 5,040.00 | 5,060.00 | 5,060.00 | -0.98% | 48,816 |
| Sep 25, 2025 | 5,110.00 | 5,110.00 | 5,070.00 | 5,110.00 | 5,110.00 | - | 28,622 |
| Sep 24, 2025 | 5,200.00 | 5,200.00 | 5,090.00 | 5,110.00 | 5,110.00 | -1.73% | 82,489 |
| Sep 23, 2025 | 5,170.00 | 5,220.00 | 5,160.00 | 5,200.00 | 5,200.00 | -0.19% | 49,961 |
| Sep 22, 2025 | 5,200.00 | 5,230.00 | 5,170.00 | 5,210.00 | 5,210.00 | - | 39,122 |
| Sep 19, 2025 | 5,210.00 | 5,230.00 | 5,170.00 | 5,210.00 | 5,210.00 | -0.38% | 56,395 |
| Sep 18, 2025 | 5,230.00 | 5,290.00 | 5,200.00 | 5,230.00 | 5,230.00 | 0.19% | 47,917 |
| Sep 17, 2025 | 5,250.00 | 5,290.00 | 5,200.00 | 5,220.00 | 5,220.00 | -1.51% | 47,901 |
| Sep 16, 2025 | 5,320.00 | 5,350.00 | 5,240.00 | 5,300.00 | 5,300.00 | -0.38% | 69,158 |
| Sep 15, 2025 | 5,310.00 | 5,350.00 | 5,270.00 | 5,320.00 | 5,320.00 | 0.19% | 44,478 |
| Sep 12, 2025 | 5,300.00 | 5,340.00 | 5,270.00 | 5,310.00 | 5,310.00 | 0.38% | 41,590 |
| Sep 11, 2025 | 5,370.00 | 5,380.00 | 5,270.00 | 5,290.00 | 5,290.00 | -1.49% | 91,082 |
| Sep 10, 2025 | 5,380.00 | 5,380.00 | 5,330.00 | 5,370.00 | 5,370.00 | -0.19% | 50,152 |
| Sep 9, 2025 | 5,390.00 | 5,410.00 | 5,330.00 | 5,380.00 | 5,380.00 | -0.19% | 57,440 |
| Sep 8, 2025 | 5,300.00 | 5,410.00 | 5,270.00 | 5,390.00 | 5,390.00 | 1.51% | 57,413 |
| Sep 5, 2025 | 5,350.00 | 5,400.00 | 5,310.00 | 5,310.00 | 5,310.00 | -0.75% | 29,655 |
| Sep 4, 2025 | 5,300.00 | 5,380.00 | 5,300.00 | 5,350.00 | 5,350.00 | 0.94% | 37,613 |
| Sep 3, 2025 | 5,370.00 | 5,370.00 | 5,250.00 | 5,300.00 | 5,300.00 | -1.49% | 88,463 |
| Sep 2, 2025 | 5,420.00 | 5,450.00 | 5,320.00 | 5,380.00 | 5,380.00 | -0.74% | 66,351 |
| Sep 1, 2025 | 5,400.00 | 5,450.00 | 5,350.00 | 5,420.00 | 5,420.00 | -0.37% | 79,471 |
| Aug 29, 2025 | 5,500.00 | 5,520.00 | 5,390.00 | 5,440.00 | 5,440.00 | -1.27% | 51,634 |
| Aug 28, 2025 | 5,400.00 | 5,520.00 | 5,310.00 | 5,510.00 | 5,510.00 | 1.47% | 109,889 |
| Aug 27, 2025 | 5,690.00 | 5,690.00 | 5,350.00 | 5,430.00 | 5,430.00 | 2.26% | 571,883 |
| Aug 26, 2025 | 5,220.00 | 5,320.00 | 5,140.00 | 5,310.00 | 5,310.00 | 2.51% | 110,699 |
| Aug 25, 2025 | 5,290.00 | 5,320.00 | 5,170.00 | 5,180.00 | 5,180.00 | -1.15% | 115,193 |
| Aug 22, 2025 | 5,250.00 | 5,330.00 | 5,230.00 | 5,240.00 | 5,240.00 | -0.95% | 57,020 |
| Aug 21, 2025 | 5,240.00 | 5,330.00 | 5,240.00 | 5,290.00 | 5,290.00 | 0.19% | 42,545 |
| Aug 20, 2025 | 5,330.00 | 5,330.00 | 5,170.00 | 5,280.00 | 5,280.00 | -0.94% | 64,164 |
| Aug 19, 2025 | 5,400.00 | 5,430.00 | 5,310.00 | 5,330.00 | 5,330.00 | -1.30% | 31,135 |
| Aug 18, 2025 | 5,500.00 | 5,500.00 | 5,320.00 | 5,400.00 | 5,400.00 | -2.00% | 59,304 |
| Aug 14, 2025 | 5,520.00 | 5,570.00 | 5,430.00 | 5,510.00 | 5,510.00 | -0.18% | 48,534 |
| Aug 13, 2025 | 5,510.00 | 5,650.00 | 5,510.00 | 5,520.00 | 5,520.00 | 0.55% | 65,790 |
| Aug 12, 2025 | 5,470.00 | 5,540.00 | 5,470.00 | 5,490.00 | 5,490.00 | 0.37% | 74,630 |
| Aug 11, 2025 | 5,500.00 | 5,500.00 | 5,430.00 | 5,470.00 | 5,470.00 | 0.55% | 27,528 |
| Aug 8, 2025 | 5,460.00 | 5,520.00 | 5,430.00 | 5,440.00 | 5,440.00 | -0.37% | 24,324 |
| Aug 7, 2025 | 5,460.00 | 5,500.00 | 5,420.00 | 5,460.00 | 5,460.00 | -0.18% | 47,416 |
| Aug 6, 2025 | 5,440.00 | 5,520.00 | 5,380.00 | 5,470.00 | 5,470.00 | 1.30% | 69,908 |
| Aug 5, 2025 | 5,370.00 | 5,450.00 | 5,320.00 | 5,400.00 | 5,400.00 | 1.31% | 72,522 |
| Aug 4, 2025 | 5,170.00 | 5,330.00 | 5,100.00 | 5,330.00 | 5,330.00 | 2.50% | 61,272 |
| Aug 1, 2025 | 5,350.00 | 5,350.00 | 5,150.00 | 5,200.00 | 5,200.00 | -2.80% | 99,106 |
| Jul 31, 2025 | 5,380.00 | 5,420.00 | 5,310.00 | 5,350.00 | 5,350.00 | -0.56% | 56,743 |
| Jul 30, 2025 | 5,350.00 | 5,400.00 | 5,300.00 | 5,380.00 | 5,380.00 | 0.56% | 42,930 |
| Jul 29, 2025 | 5,250.00 | 5,350.00 | 5,210.00 | 5,350.00 | 5,350.00 | 0.94% | 67,671 |
| Jul 28, 2025 | 5,350.00 | 5,370.00 | 5,250.00 | 5,300.00 | 5,300.00 | -1.12% | 104,587 |
| Jul 25, 2025 | 5,400.00 | 5,450.00 | 5,350.00 | 5,360.00 | 5,360.00 | -1.11% | 72,693 |
| Jul 24, 2025 | 5,420.00 | 5,470.00 | 5,400.00 | 5,420.00 | 5,420.00 | 0.18% | 97,319 |
| Jul 23, 2025 | 5,420.00 | 5,480.00 | 5,340.00 | 5,410.00 | 5,410.00 | -0.73% | 162,949 |
| Jul 22, 2025 | 5,540.00 | 5,560.00 | 5,400.00 | 5,450.00 | 5,450.00 | -0.73% | 274,563 |
| Jul 21, 2025 | 5,580.00 | 5,590.00 | 5,480.00 | 5,490.00 | 5,490.00 | -1.61% | 386,080 |
| Jul 18, 2025 | 5,430.00 | 6,450.00 | 5,370.00 | 5,580.00 | 5,580.00 | 2.95% | 8,816,219 |
| Jul 17, 2025 | 5,460.00 | 5,460.00 | 5,340.00 | 5,420.00 | 5,420.00 | - | 15,034 |
| Jul 16, 2025 | 5,460.00 | 5,460.00 | 5,350.00 | 5,420.00 | 5,420.00 | -0.73% | 20,152 |
| Jul 15, 2025 | 5,500.00 | 5,520.00 | 5,390.00 | 5,460.00 | 5,460.00 | -1.09% | 54,167 |
| Jul 14, 2025 | 5,460.00 | 5,550.00 | 5,400.00 | 5,520.00 | 5,520.00 | 1.66% | 135,751 |
| Jul 11, 2025 | 5,470.00 | 5,500.00 | 5,420.00 | 5,430.00 | 5,430.00 | 0.18% | 57,347 |