Taekyung Industrial Co., Ltd. 015890
KRX · South Korea · Process Industries
KRW 4,770.00+25.00 (+0.53%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 4,745.00 | +0.64% | KRW 4,715.00 | KRW 4,795.00 | KRW 4,695.00 | 18.36K |
| 2026-09-30 | KRW 4,715.00 | -1.05% | KRW 4,750.00 | KRW 4,775.00 | KRW 4,695.00 | 18.52K |
| 2026-09-29 | KRW 4,765.00 | +0.63% | KRW 4,730.00 | KRW 4,790.00 | KRW 4,700.00 | 4.06K |
| 2026-09-28 | KRW 4,735.00 | +0.21% | KRW 4,735.00 | KRW 4,795.00 | KRW 4,700.00 | 21.25K |
| 2026-09-23 | KRW 4,725.00 | -0.42% | KRW 4,760.00 | KRW 4,790.00 | KRW 4,720.00 | 12.62K |
| 2026-09-22 | KRW 4,745.00 | -0.52% | KRW 4,780.00 | KRW 4,815.00 | KRW 4,740.00 | 13.43K |
| 2026-09-21 | KRW 4,770.00 | -1.14% | KRW 4,845.00 | KRW 4,845.00 | KRW 4,765.00 | 9.25K |
| 2026-09-18 | KRW 4,825.00 | +1.15% | KRW 4,750.00 | KRW 4,855.00 | KRW 4,750.00 | 18.83K |
| 2026-09-17 | KRW 4,770.00 | +0.21% | KRW 4,740.00 | KRW 4,815.00 | KRW 4,725.00 | 16.55K |
| 2026-09-16 | KRW 4,760.00 | 0.00% | KRW 4,750.00 | KRW 4,795.00 | KRW 4,740.00 | 15.44K |
| 2026-09-15 | KRW 4,760.00 | -0.42% | KRW 4,800.00 | KRW 4,810.00 | KRW 4,750.00 | 14.38K |
| 2026-09-14 | KRW 4,780.00 | -1.65% | KRW 4,855.00 | KRW 4,860.00 | KRW 4,780.00 | 6.63K |
| 2026-09-11 | KRW 4,860.00 | +0.62% | KRW 4,800.00 | KRW 4,895.00 | KRW 4,795.00 | 16.41K |
| 2026-09-10 | KRW 4,830.00 | -0.21% | KRW 4,835.00 | KRW 4,835.00 | KRW 4,800.00 | 4.37K |
| 2026-09-09 | KRW 4,840.00 | +2.00% | KRW 4,745.00 | KRW 4,855.00 | KRW 4,745.00 | 31.37K |
| 2026-09-08 | KRW 4,745.00 | -0.63% | KRW 4,775.00 | KRW 4,780.00 | KRW 4,730.00 | 18.78K |
| 2026-09-07 | KRW 4,775.00 | -0.52% | KRW 4,795.00 | KRW 4,805.00 | KRW 4,770.00 | 9.53K |
| 2026-09-04 | KRW 4,800.00 | +0.42% | KRW 4,775.00 | KRW 4,815.00 | KRW 4,775.00 | 4.99K |
| 2026-09-03 | KRW 4,780.00 | -0.62% | KRW 4,810.00 | KRW 4,880.00 | KRW 4,755.00 | 19.39K |
| 2026-09-02 | KRW 4,810.00 | -0.41% | KRW 4,825.00 | KRW 4,840.00 | KRW 4,780.00 | 30.61K |
| 2026-09-01 | KRW 4,830.00 | +0.63% | KRW 4,845.00 | KRW 4,845.00 | KRW 4,790.00 | 16.02K |
| 2026-08-31 | KRW 4,800.00 | +0.21% | KRW 4,790.00 | KRW 4,820.00 | KRW 4,735.00 | 22.44K |
| 2026-08-28 | KRW 4,790.00 | +0.31% | KRW 4,795.00 | KRW 4,795.00 | KRW 4,750.00 | 18.28K |
| 2026-08-27 | KRW 4,775.00 | -1.44% | KRW 4,845.00 | KRW 4,845.00 | KRW 4,760.00 | 27.29K |
| 2026-08-26 | KRW 4,845.00 | +1.89% | KRW 4,755.00 | KRW 4,850.00 | KRW 4,755.00 | 36.33K |
| 2026-08-25 | KRW 4,755.00 | +0.42% | KRW 4,730.00 | KRW 4,760.00 | KRW 4,700.00 | 35.74K |
| 2026-08-24 | KRW 4,735.00 | +0.42% | KRW 4,730.00 | KRW 4,750.00 | KRW 4,705.00 | 26.44K |
| 2026-08-21 | KRW 4,715.00 | -1.15% | KRW 4,760.00 | KRW 4,760.00 | KRW 4,690.00 | 44.34K |
| 2026-08-20 | KRW 4,770.00 | +0.21% | KRW 4,810.00 | KRW 4,850.00 | KRW 4,750.00 | 51.09K |
| 2026-08-19 | KRW 4,760.00 | -1.04% | KRW 4,805.00 | KRW 4,845.00 | KRW 4,725.00 | 46.78K |
| 2026-08-18 | KRW 4,810.00 | -1.43% | KRW 4,885.00 | KRW 4,920.00 | KRW 4,760.00 | 92.62K |
| 2026-08-14 | KRW 4,880.00 | +4.83% | KRW 4,655.00 | KRW 4,880.00 | KRW 4,630.00 | 231.85K |
| 2026-08-13 | KRW 4,655.00 | -1.59% | KRW 4,710.00 | KRW 4,720.00 | KRW 4,625.00 | 59.42K |
| 2026-08-12 | KRW 4,730.00 | -0.42% | KRW 4,745.00 | KRW 4,745.00 | KRW 4,680.00 | 22.38K |
| 2026-08-11 | KRW 4,750.00 | +0.11% | KRW 4,745.00 | KRW 4,795.00 | KRW 4,715.00 | 26.85K |
| 2026-08-10 | KRW 4,745.00 | +1.06% | KRW 4,675.00 | KRW 4,770.00 | KRW 4,675.00 | 49.63K |
| 2026-08-07 | KRW 4,695.00 | +0.21% | KRW 4,680.00 | KRW 4,715.00 | KRW 4,670.00 | 41.40K |
| 2026-08-06 | KRW 4,685.00 | +0.54% | KRW 4,625.00 | KRW 4,690.00 | KRW 4,625.00 | 37.01K |
| 2026-08-05 | KRW 4,660.00 | +0.76% | KRW 4,635.00 | KRW 4,670.00 | KRW 4,590.00 | 68.28K |
| 2026-08-04 | KRW 4,625.00 | +0.54% | KRW 4,600.00 | KRW 4,680.00 | KRW 4,585.00 | 44.00K |
| 2026-08-03 | KRW 4,600.00 | 0.00% | KRW 4,620.00 | KRW 4,670.00 | KRW 4,570.00 | 18.26K |
| 2026-07-31 | KRW 4,600.00 | +1.43% | KRW 4,630.00 | KRW 4,635.00 | KRW 4,535.00 | 39.97K |
| 2026-07-30 | KRW 4,535.00 | +1.11% | KRW 4,385.00 | KRW 4,590.00 | KRW 4,385.00 | 62.23K |
| 2026-07-29 | KRW 4,485.00 | -1.64% | KRW 4,560.00 | KRW 4,640.00 | KRW 4,410.00 | 88.61K |
| 2026-07-28 | KRW 4,560.00 | -1.83% | KRW 4,650.00 | KRW 4,650.00 | KRW 4,560.00 | 55.34K |
| 2026-07-27 | KRW 4,645.00 | +0.32% | KRW 4,665.00 | KRW 4,695.00 | KRW 4,630.00 | 10.97K |
| 2026-07-24 | KRW 4,630.00 | +0.54% | KRW 4,605.00 | KRW 4,745.00 | KRW 4,600.00 | 36.73K |
| 2026-07-23 | KRW 4,605.00 | +1.32% | KRW 4,580.00 | KRW 4,630.00 | KRW 4,560.00 | 20.41K |
| 2026-07-22 | KRW 4,545.00 | -0.66% | KRW 4,580.00 | KRW 4,610.00 | KRW 4,525.00 | 18.50K |
| 2026-07-21 | KRW 4,575.00 | -0.44% | KRW 4,630.00 | KRW 4,645.00 | KRW 4,510.00 | 45.31K |
| 2026-07-20 | KRW 4,595.00 | -1.50% | KRW 4,675.00 | KRW 4,675.00 | KRW 4,550.00 | 17.65K |
| 2026-07-16 | KRW 4,665.00 | +0.43% | KRW 4,645.00 | KRW 4,710.00 | KRW 4,610.00 | 34.58K |
| 2026-07-15 | KRW 4,645.00 | +0.54% | KRW 4,645.00 | KRW 4,665.00 | KRW 4,575.00 | 21.34K |
| 2026-07-14 | KRW 4,620.00 | +1.09% | KRW 4,570.00 | KRW 4,660.00 | KRW 4,550.00 | 143.89K |
| 2026-07-13 | KRW 4,570.00 | -2.35% | KRW 4,645.00 | KRW 4,715.00 | KRW 4,550.00 | 74.39K |
| 2026-07-10 | KRW 4,680.00 | +2.18% | KRW 4,600.00 | KRW 4,700.00 | KRW 4,585.00 | 47.14K |
| 2026-07-09 | KRW 4,580.00 | -0.97% | KRW 4,645.00 | KRW 4,650.00 | KRW 4,550.00 | 39.97K |
| 2026-07-08 | KRW 4,625.00 | -0.54% | KRW 4,655.00 | KRW 4,710.00 | KRW 4,560.00 | 93.95K |
| 2026-07-07 | KRW 4,650.00 | -0.64% | KRW 4,680.00 | KRW 4,710.00 | KRW 4,595.00 | 63.29K |
| 2026-07-06 | KRW 4,680.00 | +0.11% | KRW 4,665.00 | KRW 4,795.00 | KRW 4,605.00 | 31.64K |
| 2026-07-03 | KRW 4,675.00 | +2.41% | KRW 4,590.00 | KRW 4,680.00 | KRW 4,530.00 | 55.04K |
| 2026-07-02 | KRW 4,565.00 | -0.33% | KRW 4,580.00 | KRW 4,635.00 | KRW 4,525.00 | 62.85K |
| 2026-07-01 | KRW 4,580.00 | +1.55% | KRW 4,550.00 | KRW 4,600.00 | KRW 4,455.00 | 35.34K |
| 2026-06-30 | KRW 4,510.00 | +1.01% | KRW 4,465.00 | KRW 4,530.00 | KRW 4,465.00 | 18.76K |
| 2026-06-29 | KRW 4,465.00 | +1.82% | KRW 4,370.00 | KRW 4,500.00 | KRW 4,300.00 | 34.06K |
| 2026-06-26 | KRW 4,385.00 | -1.46% | KRW 4,450.00 | KRW 4,570.00 | KRW 4,330.00 | 59.55K |
| 2026-06-25 | KRW 4,450.00 | -0.67% | KRW 4,485.00 | KRW 4,590.00 | KRW 4,415.00 | 53.89K |
| 2026-06-24 | KRW 4,480.00 | -0.67% | KRW 4,515.00 | KRW 4,535.00 | KRW 4,440.00 | 66.44K |
| 2026-06-23 | KRW 4,510.00 | -3.11% | KRW 4,650.00 | KRW 4,650.00 | KRW 4,500.00 | 76.77K |
| 2026-06-22 | KRW 4,655.00 | -0.21% | KRW 4,665.00 | KRW 4,690.00 | KRW 4,605.00 | 38.39K |
| 2026-06-19 | KRW 4,665.00 | -1.37% | KRW 4,725.00 | KRW 4,725.00 | KRW 4,565.00 | 86.42K |
| 2026-06-18 | KRW 4,730.00 | -1.25% | KRW 4,795.00 | KRW 4,795.00 | KRW 4,670.00 | 21.92K |
| 2026-06-17 | KRW 4,790.00 | +0.52% | KRW 4,745.00 | KRW 4,830.00 | KRW 4,745.00 | 55.75K |
| 2026-06-16 | KRW 4,765.00 | -0.21% | KRW 4,835.00 | KRW 4,835.00 | KRW 4,745.00 | 16.05K |
| 2026-06-15 | KRW 4,775.00 | -0.42% | KRW 4,805.00 | KRW 4,875.00 | KRW 4,770.00 | 30.32K |
| 2026-06-12 | KRW 4,795.00 | +2.35% | KRW 4,745.00 | KRW 4,870.00 | KRW 4,700.00 | 34.34K |
| 2026-06-11 | KRW 4,685.00 | +0.97% | KRW 4,605.00 | KRW 4,690.00 | KRW 4,605.00 | 33.60K |
| 2026-06-10 | KRW 4,640.00 | -1.38% | KRW 4,705.00 | KRW 4,720.00 | KRW 4,590.00 | 5 |
| 2026-06-09 | KRW 4,705.00 | +3.63% | KRW 4,545.00 | KRW 4,705.00 | KRW 4,545.00 | 30.03K |
| 2026-06-08 | KRW 4,540.00 | -2.58% | KRW 4,620.00 | KRW 4,640.00 | KRW 4,530.00 | 86.93K |
| 2026-06-05 | KRW 4,660.00 | -2.31% | KRW 4,800.00 | KRW 4,855.00 | KRW 4,660.00 | 49.94K |
| 2026-06-04 | KRW 4,770.00 | -1.04% | KRW 4,820.00 | KRW 4,845.00 | KRW 4,765.00 | 31.99K |
| 2026-06-02 | KRW 4,820.00 | +0.84% | KRW 4,850.00 | KRW 4,850.00 | KRW 4,715.00 | 77.65K |
| 2026-06-01 | KRW 4,780.00 | -1.24% | KRW 4,810.00 | KRW 4,880.00 | KRW 4,780.00 | 54.64K |
| 2026-05-29 | KRW 4,840.00 | -1.43% | KRW 4,870.00 | KRW 4,910.00 | KRW 4,815.00 | 64.40K |
| 2026-05-28 | KRW 4,910.00 | +0.10% | KRW 4,905.00 | KRW 4,950.00 | KRW 4,805.00 | 58.23K |
| 2026-05-27 | KRW 4,905.00 | -1.41% | KRW 4,935.00 | KRW 4,970.00 | KRW 4,880.00 | 73.25K |
| 2026-05-26 | KRW 4,975.00 | -0.50% | KRW 5,050.00 | KRW 5,050.00 | KRW 4,915.00 | 40.18K |
| 2026-05-22 | KRW 5,000.00 | +2.04% | KRW 4,890.00 | KRW 5,020.00 | KRW 4,870.00 | 60.03K |
| 2026-05-21 | KRW 4,900.00 | +0.31% | KRW 4,955.00 | KRW 4,980.00 | KRW 4,900.00 | 33.71K |