Skip to main content
Taekyung Industry.Co., Ltd. (KRX:015890)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,140.00
+10.00 (0.19%)
Apr 29, 2026, 2:39 PM KST

Taekyung Industry.Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,090.005,200.005,090.005,130.005,130.000.79%93,665
Apr 27, 20265,150.005,155.005,085.005,090.005,090.00-1.17%108,175
Apr 24, 20265,160.005,160.005,100.005,150.005,150.000.39%69,497
Apr 23, 20265,220.005,230.005,060.005,130.005,130.00-1.54%201,677
Apr 22, 20265,110.005,220.005,060.005,210.005,210.002.76%221,079
Apr 21, 20265,070.005,090.004,995.005,070.005,070.000.80%76,965
Apr 20, 20265,070.005,070.005,000.005,030.005,030.00-0.79%33,857
Apr 17, 20265,090.005,090.005,040.005,070.005,070.00-0.39%38,257
Apr 16, 20265,050.005,110.005,050.005,090.005,090.000.79%56,556
Apr 15, 20265,070.005,100.005,000.005,050.005,050.00-0.39%74,260
Apr 14, 20265,030.005,090.005,020.005,070.005,070.001.00%25,090
Apr 13, 20265,010.005,100.005,010.005,020.005,020.000.20%71,035
Apr 10, 20264,900.005,010.004,900.005,010.005,010.002.04%64,335
Apr 9, 20264,885.004,950.004,850.004,910.004,910.000.51%97,261
Apr 8, 20264,895.004,920.004,850.004,885.004,885.00-46,340
Apr 7, 20264,880.004,890.004,800.004,885.004,885.000.83%121,809
Apr 6, 20264,895.004,900.004,830.004,845.004,845.00-1.02%39,685
Apr 3, 20264,870.004,895.004,810.004,895.004,895.001.87%73,490
Apr 2, 20264,890.004,910.004,785.004,805.004,805.00-1.64%38,946
Apr 1, 20264,825.004,890.004,820.004,885.004,885.001.88%15,902
Mar 31, 20264,830.004,865.004,775.004,795.004,795.00-0.72%80,464
Mar 30, 20264,825.004,870.004,755.004,830.004,830.00-0.62%38,168
Mar 27, 20264,900.004,900.004,820.004,860.004,860.00-0.82%37,712
Mar 26, 20264,900.004,965.004,865.004,900.004,900.00-139,337
Mar 25, 20264,870.004,910.004,835.004,900.004,900.000.62%64,712
Mar 24, 20264,840.004,895.004,800.004,870.004,870.000.62%40,499
Mar 23, 20264,880.004,900.004,835.004,840.004,840.00-1.83%72,447
Mar 20, 20264,870.004,965.004,870.004,930.004,930.001.23%99,988
Mar 19, 20264,810.004,950.004,770.004,870.004,870.001.25%211,990
Mar 18, 20264,745.004,820.004,735.004,810.004,810.001.37%59,073
Mar 17, 20264,735.004,780.004,725.004,745.004,745.000.21%21,635
Mar 16, 20264,755.004,780.004,700.004,735.004,735.00-0.42%29,374
Mar 13, 20264,775.004,815.004,735.004,755.004,755.00-0.42%44,157
Mar 12, 20264,820.004,840.004,735.004,775.004,775.00-0.10%63,777
Mar 11, 20264,750.004,835.004,730.004,780.004,780.000.63%150,658
Mar 10, 20264,720.004,800.004,715.004,750.004,750.000.64%45,476
Mar 9, 20264,740.004,920.004,675.004,720.004,720.00-1.87%175,598
Mar 6, 20264,780.004,880.004,690.004,810.004,810.000.63%188,987
Mar 5, 20264,670.004,805.004,655.004,780.004,780.004.71%98,531
Mar 4, 20264,830.004,830.004,530.004,565.004,565.00-6.07%228,254
Mar 3, 20264,865.004,930.004,845.004,860.004,860.00-1.22%131,668
Feb 27, 20265,000.005,000.004,885.004,920.004,920.00-1.40%115,113
Feb 26, 20265,070.005,100.004,980.004,990.004,990.00-1.58%108,913
Feb 25, 20265,070.005,100.005,020.005,070.005,070.00-0.39%113,579
Feb 24, 20265,090.005,100.005,000.005,090.005,090.00-54,326
Feb 23, 20265,130.005,150.005,070.005,090.005,090.00-118,992
Feb 20, 20264,990.005,100.004,910.005,090.005,090.002.00%155,916
Feb 19, 20264,910.004,990.004,900.004,990.004,990.001.63%75,112
Feb 13, 20264,935.004,945.004,895.004,910.004,910.00-0.61%31,365
Feb 12, 20264,880.004,970.004,880.004,940.004,940.001.23%85,350
Feb 11, 20264,845.004,900.004,800.004,880.004,880.000.72%92,043
Feb 10, 20264,785.004,850.004,765.004,845.004,845.001.25%91,325
Feb 9, 20264,770.004,840.004,770.004,785.004,785.000.21%38,791
Feb 6, 20264,800.004,800.004,690.004,775.004,775.00-0.52%66,140
Feb 5, 20264,805.004,825.004,775.004,800.004,800.00-0.10%56,764
Feb 4, 20264,665.004,805.004,655.004,805.004,805.002.78%98,893
Feb 3, 20264,625.004,675.004,625.004,675.004,675.001.19%43,061
Feb 2, 20264,700.004,730.004,595.004,620.004,620.00-1.49%74,982
Jan 30, 20264,720.004,730.004,660.004,690.004,690.00-0.64%70,706
Jan 29, 20264,720.004,735.004,640.004,720.004,720.00-88,456
Jan 28, 20264,775.004,780.004,705.004,720.004,720.00-1.15%117,515
Jan 27, 20264,830.004,830.004,725.004,775.004,775.00-0.52%73,194
Jan 26, 20264,800.004,835.004,765.004,800.004,800.000.21%92,544
Jan 23, 20264,740.004,790.004,740.004,790.004,790.001.16%64,593
Jan 22, 20264,695.004,775.004,550.004,735.004,735.000.85%76,953
Jan 21, 20264,760.004,785.004,670.004,695.004,695.00-1.37%41,508
Jan 20, 20264,665.004,790.004,640.004,760.004,760.002.26%91,197
Jan 19, 20264,620.004,655.004,545.004,655.004,655.000.76%60,483
Jan 16, 20264,675.004,690.004,595.004,620.004,620.00-1.18%84,388
Jan 15, 20264,765.004,770.004,655.004,675.004,675.00-1.48%72,884
Jan 14, 20264,800.004,850.004,730.004,745.004,745.00-1.15%66,607
Jan 13, 20264,775.004,825.004,765.004,800.004,800.000.52%24,995
Jan 12, 20264,750.004,815.004,750.004,775.004,775.000.53%22,398
Jan 9, 20264,755.004,840.004,730.004,750.004,750.00-0.11%53,836
Jan 8, 20264,845.004,845.004,720.004,755.004,755.00-1.86%78,416
Jan 7, 20264,865.004,880.004,840.004,845.004,845.00-0.72%110,895
Jan 6, 20264,920.004,920.004,855.004,880.004,880.000.21%21,313
Jan 5, 20264,915.004,940.004,855.004,870.004,870.00-0.92%150,443
Jan 2, 20264,975.004,975.004,880.004,915.004,915.00-0.71%81,215
Dec 30, 20254,970.005,010.004,945.004,950.004,950.00-0.40%62,348
Dec 29, 20255,110.005,110.004,950.004,970.004,970.00-4.24%183,119
Dec 26, 20255,260.005,270.005,190.005,190.004,940.00-1.33%94,424
Dec 24, 20255,260.005,290.005,220.005,260.005,006.63-84,488
Dec 23, 20255,330.005,340.005,260.005,260.005,006.63-1.13%51,127
Dec 22, 20255,280.005,340.005,280.005,320.005,063.740.76%66,678
Dec 19, 20255,280.005,290.005,220.005,280.005,025.660.19%48,724
Dec 18, 20255,260.005,280.005,210.005,270.005,016.15-34,445
Dec 17, 20255,220.005,270.005,200.005,270.005,016.150.96%39,826
Dec 16, 20255,300.005,300.005,220.005,220.004,968.55-1.14%57,728
Dec 15, 20255,250.005,280.005,230.005,280.005,025.660.38%70,464
Dec 12, 20255,250.005,260.005,220.005,260.005,006.630.57%24,968
Dec 11, 20255,190.005,230.005,180.005,230.004,978.070.77%20,358
Dec 10, 20255,220.005,230.005,170.005,190.004,940.00-0.19%24,185
Dec 9, 20255,180.005,220.005,170.005,200.004,949.520.39%8,853
Dec 8, 20255,230.005,240.005,180.005,180.004,930.48-0.96%25,286
Dec 5, 20255,220.005,230.005,180.005,230.004,978.070.19%18,627
Dec 4, 20255,210.005,230.005,180.005,220.004,968.550.19%30,619
Dec 3, 20255,170.005,230.005,170.005,210.004,959.040.77%22,206
Dec 2, 20255,200.005,240.005,160.005,170.004,920.96-0.77%31,871
Dec 1, 20255,130.005,230.005,130.005,210.004,959.040.97%102,293