Taekyung BK Co., Ltd. 014580
KRX · South Korea · Process Industries
KRW 3,765.00+10.00 (+0.27%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3,765.00 | +0.27% | KRW 3,765.00 | KRW 3,770.00 | KRW 3,715.00 | 39.23K |
| 2026-09-30 | KRW 3,755.00 | -0.40% | KRW 3,765.00 | KRW 3,790.00 | KRW 3,735.00 | 33.42K |
| 2026-09-29 | KRW 3,770.00 | -1.05% | KRW 3,780.00 | KRW 3,815.00 | KRW 3,710.00 | 45.31K |
| 2026-09-28 | KRW 3,810.00 | +0.40% | KRW 3,765.00 | KRW 3,835.00 | KRW 3,740.00 | 23.71K |
| 2026-09-23 | KRW 3,795.00 | -0.39% | KRW 3,800.00 | KRW 3,810.00 | KRW 3,760.00 | 33.09K |
| 2026-09-22 | KRW 3,810.00 | +0.13% | KRW 3,805.00 | KRW 3,815.00 | KRW 3,740.00 | 26.73K |
| 2026-09-21 | KRW 3,805.00 | +0.93% | KRW 3,770.00 | KRW 3,820.00 | KRW 3,735.00 | 40.02K |
| 2026-09-18 | KRW 3,770.00 | 0.00% | KRW 3,775.00 | KRW 3,780.00 | KRW 3,740.00 | 14.37K |
| 2026-09-17 | KRW 3,770.00 | +0.40% | KRW 3,785.00 | KRW 3,785.00 | KRW 3,735.00 | 22.98K |
| 2026-09-16 | KRW 3,755.00 | 0.00% | KRW 3,765.00 | KRW 3,800.00 | KRW 3,735.00 | 18.18K |
| 2026-09-15 | KRW 3,755.00 | -1.05% | KRW 3,780.00 | KRW 3,810.00 | KRW 3,740.00 | 52.64K |
| 2026-09-14 | KRW 3,795.00 | -0.65% | KRW 3,805.00 | KRW 3,815.00 | KRW 3,770.00 | 15.55K |
| 2026-09-11 | KRW 3,820.00 | +0.92% | KRW 3,755.00 | KRW 3,830.00 | KRW 3,750.00 | 14.12K |
| 2026-09-10 | KRW 3,785.00 | -0.79% | KRW 3,795.00 | KRW 3,820.00 | KRW 3,755.00 | 25.24K |
| 2026-09-09 | KRW 3,815.00 | +0.26% | KRW 3,810.00 | KRW 3,815.00 | KRW 3,770.00 | 20.63K |
| 2026-09-08 | KRW 3,805.00 | -0.13% | KRW 3,810.00 | KRW 3,820.00 | KRW 3,775.00 | 30.80K |
| 2026-09-07 | KRW 3,810.00 | -0.39% | KRW 3,850.00 | KRW 3,850.00 | KRW 3,790.00 | 25.93K |
| 2026-09-04 | KRW 3,825.00 | 0.00% | KRW 3,820.00 | KRW 3,840.00 | KRW 3,795.00 | 42.99K |
| 2026-09-03 | KRW 3,825.00 | -0.52% | KRW 3,850.00 | KRW 3,850.00 | KRW 3,785.00 | 46.70K |
| 2026-09-02 | KRW 3,845.00 | -1.41% | KRW 3,905.00 | KRW 3,915.00 | KRW 3,810.00 | 44.90K |
| 2026-09-01 | KRW 3,900.00 | -0.13% | KRW 3,935.00 | KRW 3,935.00 | KRW 3,865.00 | 30.17K |
| 2026-08-31 | KRW 3,905.00 | +0.64% | KRW 3,875.00 | KRW 3,960.00 | KRW 3,820.00 | 63.71K |
| 2026-08-28 | KRW 3,880.00 | +1.70% | KRW 3,820.00 | KRW 3,880.00 | KRW 3,810.00 | 34.75K |
| 2026-08-27 | KRW 3,815.00 | -0.65% | KRW 3,840.00 | KRW 3,855.00 | KRW 3,795.00 | 43.28K |
| 2026-08-26 | KRW 3,840.00 | -0.78% | KRW 3,875.00 | KRW 3,885.00 | KRW 3,750.00 | 291.04K |
| 2026-08-25 | KRW 3,870.00 | +0.65% | KRW 3,845.00 | KRW 3,885.00 | KRW 3,810.00 | 32.00K |
| 2026-08-24 | KRW 3,845.00 | -1.41% | KRW 3,915.00 | KRW 3,920.00 | KRW 3,820.00 | 104.95K |
| 2026-08-21 | KRW 3,900.00 | -2.01% | KRW 3,960.00 | KRW 3,960.00 | KRW 3,840.00 | 65.97K |
| 2026-08-20 | KRW 3,980.00 | -0.38% | KRW 4,000.00 | KRW 4,055.00 | KRW 3,930.00 | 63.73K |
| 2026-08-19 | KRW 3,995.00 | -1.60% | KRW 4,010.00 | KRW 4,030.00 | KRW 3,940.00 | 69.87K |
| 2026-08-18 | KRW 4,060.00 | -1.58% | KRW 4,115.00 | KRW 4,135.00 | KRW 4,035.00 | 59.05K |
| 2026-08-14 | KRW 4,125.00 | +0.73% | KRW 4,095.00 | KRW 4,125.00 | KRW 4,070.00 | 62.41K |
| 2026-08-13 | KRW 4,095.00 | -0.73% | KRW 4,100.00 | KRW 4,125.00 | KRW 4,045.00 | 58.52K |
| 2026-08-12 | KRW 4,125.00 | -0.84% | KRW 4,150.00 | KRW 4,160.00 | KRW 4,090.00 | 41.63K |
| 2026-08-11 | KRW 4,160.00 | +0.24% | KRW 4,115.00 | KRW 4,190.00 | KRW 4,105.00 | 44.19K |
| 2026-08-10 | KRW 4,150.00 | +1.84% | KRW 4,075.00 | KRW 4,150.00 | KRW 4,075.00 | 49.49K |
| 2026-08-07 | KRW 4,075.00 | +0.99% | KRW 4,035.00 | KRW 4,080.00 | KRW 3,960.00 | 44.99K |
| 2026-08-06 | KRW 4,035.00 | +0.25% | KRW 4,025.00 | KRW 4,035.00 | KRW 3,960.00 | 25.89K |
| 2026-08-05 | KRW 4,025.00 | +1.64% | KRW 3,970.00 | KRW 4,040.00 | KRW 3,970.00 | 23.73K |
| 2026-08-04 | KRW 3,960.00 | +2.59% | KRW 3,865.00 | KRW 3,965.00 | KRW 3,865.00 | 40.31K |
| 2026-08-03 | KRW 3,860.00 | -1.03% | KRW 3,900.00 | KRW 3,950.00 | KRW 3,845.00 | 36.90K |
| 2026-07-31 | KRW 3,900.00 | +4.70% | KRW 3,780.00 | KRW 3,915.00 | KRW 3,780.00 | 55.28K |
| 2026-07-30 | KRW 3,725.00 | +0.13% | KRW 3,595.00 | KRW 3,825.00 | KRW 3,590.00 | 113.42K |
| 2026-07-29 | KRW 3,720.00 | -5.58% | KRW 3,905.00 | KRW 3,985.00 | KRW 3,690.00 | 119.31K |
| 2026-07-28 | KRW 3,940.00 | -1.62% | KRW 3,980.00 | KRW 4,005.00 | KRW 3,895.00 | 65.10K |
| 2026-07-27 | KRW 4,005.00 | -0.87% | KRW 4,040.00 | KRW 4,090.00 | KRW 4,005.00 | 36.26K |
| 2026-07-24 | KRW 4,040.00 | -1.10% | KRW 4,070.00 | KRW 4,090.00 | KRW 4,015.00 | 22.52K |
| 2026-07-23 | KRW 4,085.00 | +2.00% | KRW 3,985.00 | KRW 4,085.00 | KRW 3,985.00 | 24.06K |
| 2026-07-22 | KRW 4,005.00 | +1.14% | KRW 3,965.00 | KRW 4,055.00 | KRW 3,955.00 | 50.35K |
| 2026-07-21 | KRW 3,960.00 | -1.00% | KRW 3,955.00 | KRW 4,010.00 | KRW 3,930.00 | 39.51K |
| 2026-07-20 | KRW 4,000.00 | -1.48% | KRW 4,040.00 | KRW 4,095.00 | KRW 3,925.00 | 50.23K |
| 2026-07-16 | KRW 4,060.00 | +0.50% | KRW 4,040.00 | KRW 4,100.00 | KRW 4,010.00 | 105.75K |
| 2026-07-15 | KRW 4,040.00 | +1.51% | KRW 3,990.00 | KRW 4,075.00 | KRW 3,975.00 | 50.53K |
| 2026-07-14 | KRW 3,980.00 | -0.38% | KRW 3,965.00 | KRW 4,040.00 | KRW 3,900.00 | 173.43K |
| 2026-07-13 | KRW 3,995.00 | -0.50% | KRW 4,035.00 | KRW 4,120.00 | KRW 3,940.00 | 101.61K |
| 2026-07-10 | KRW 4,015.00 | +2.42% | KRW 3,895.00 | KRW 4,070.00 | KRW 3,895.00 | 75.12K |
| 2026-07-09 | KRW 3,920.00 | -0.38% | KRW 3,915.00 | KRW 3,995.00 | KRW 3,860.00 | 86.98K |
| 2026-07-08 | KRW 3,935.00 | -1.63% | KRW 4,005.00 | KRW 4,035.00 | KRW 3,890.00 | 80.91K |
| 2026-07-07 | KRW 4,000.00 | -0.25% | KRW 3,990.00 | KRW 4,070.00 | KRW 3,945.00 | 53.36K |
| 2026-07-06 | KRW 4,010.00 | +0.25% | KRW 4,025.00 | KRW 4,050.00 | KRW 3,975.00 | 30.02K |
| 2026-07-03 | KRW 4,000.00 | +1.52% | KRW 3,965.00 | KRW 4,000.00 | KRW 3,840.00 | 54.94K |
| 2026-07-02 | KRW 3,940.00 | -1.50% | KRW 4,000.00 | KRW 4,030.00 | KRW 3,900.00 | 43.05K |
| 2026-07-01 | KRW 4,000.00 | +1.91% | KRW 3,925.00 | KRW 4,020.00 | KRW 3,910.00 | 53.00K |
| 2026-06-30 | KRW 3,925.00 | -0.51% | KRW 3,945.00 | KRW 3,980.00 | KRW 3,885.00 | 24.58K |
| 2026-06-29 | KRW 3,945.00 | +4.64% | KRW 3,735.00 | KRW 3,975.00 | KRW 3,735.00 | 89.09K |
| 2026-06-26 | KRW 3,770.00 | -0.26% | KRW 3,740.00 | KRW 3,780.00 | KRW 3,675.00 | 115.66K |
| 2026-06-25 | KRW 3,780.00 | -0.92% | KRW 3,815.00 | KRW 3,875.00 | KRW 3,740.00 | 72.52K |
| 2026-06-24 | KRW 3,815.00 | +1.19% | KRW 3,765.00 | KRW 3,850.00 | KRW 3,750.00 | 78.23K |
| 2026-06-23 | KRW 3,770.00 | -5.63% | KRW 3,960.00 | KRW 4,010.00 | KRW 3,755.00 | 107.08K |
| 2026-06-22 | KRW 3,995.00 | -0.25% | KRW 3,995.00 | KRW 4,045.00 | KRW 3,940.00 | 65.35K |
| 2026-06-19 | KRW 4,005.00 | +0.25% | KRW 4,000.00 | KRW 4,075.00 | KRW 3,900.00 | 130.77K |
| 2026-06-18 | KRW 3,995.00 | -2.20% | KRW 4,090.00 | KRW 4,100.00 | KRW 3,990.00 | 62.00K |
| 2026-06-17 | KRW 4,085.00 | -0.24% | KRW 4,100.00 | KRW 4,125.00 | KRW 4,055.00 | 54.29K |
| 2026-06-16 | KRW 4,095.00 | -0.12% | KRW 4,100.00 | KRW 4,160.00 | KRW 4,065.00 | 42.18K |
| 2026-06-15 | KRW 4,100.00 | 0.00% | KRW 4,160.00 | KRW 4,190.00 | KRW 4,090.00 | 46.83K |
| 2026-06-12 | KRW 4,100.00 | +3.40% | KRW 3,990.00 | KRW 4,120.00 | KRW 3,985.00 | 74.78K |
| 2026-06-11 | KRW 3,965.00 | +0.38% | KRW 3,865.00 | KRW 3,990.00 | KRW 3,865.00 | 65.59K |
| 2026-06-10 | KRW 3,950.00 | +0.51% | KRW 3,910.00 | KRW 3,980.00 | KRW 3,835.00 | 89 |
| 2026-06-09 | KRW 3,930.00 | +2.88% | KRW 3,825.00 | KRW 3,975.00 | KRW 3,825.00 | 114.83K |
| 2026-06-08 | KRW 3,820.00 | -4.14% | KRW 3,910.00 | KRW 3,980.00 | KRW 3,805.00 | 190.74K |
| 2026-06-05 | KRW 3,985.00 | -3.28% | KRW 4,090.00 | KRW 4,120.00 | KRW 3,945.00 | 191.92K |
| 2026-06-04 | KRW 4,120.00 | -0.24% | KRW 4,130.00 | KRW 4,210.00 | KRW 4,090.00 | 59.75K |
| 2026-06-02 | KRW 4,130.00 | -1.08% | KRW 4,120.00 | KRW 4,180.00 | KRW 4,085.00 | 186.23K |
| 2026-06-01 | KRW 4,175.00 | -2.11% | KRW 4,250.00 | KRW 4,320.00 | KRW 4,155.00 | 125.77K |
| 2026-05-29 | KRW 4,265.00 | -1.95% | KRW 4,350.00 | KRW 4,355.00 | KRW 4,210.00 | 108.44K |
| 2026-05-28 | KRW 4,350.00 | -0.80% | KRW 4,385.00 | KRW 4,420.00 | KRW 4,260.00 | 119.18K |
| 2026-05-27 | KRW 4,385.00 | -2.66% | KRW 4,495.00 | KRW 4,500.00 | KRW 4,375.00 | 152.98K |
| 2026-05-26 | KRW 4,505.00 | 0.00% | KRW 4,505.00 | KRW 4,525.00 | KRW 4,455.00 | 88.40K |
| 2026-05-22 | KRW 4,505.00 | +1.46% | KRW 4,455.00 | KRW 4,555.00 | KRW 4,440.00 | 97.99K |
| 2026-05-21 | KRW 4,440.00 | +2.66% | KRW 4,360.00 | KRW 4,530.00 | KRW 4,360.00 | 158.76K |