Taekyung Bk Co., Ltd (KRX:014580)
South Korea
· Delayed Price · Currency is KRW 4,835.00
-35.00 (-0.72%)
At close: Dec 5, 2025
Taekyung Bk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,915.00 | 4,935.00 | 4,730.00 | 4,835.00 | 4,835.00 | -0.72% | 124,887 |
| Dec 4, 2025 | 4,940.00 | 4,955.00 | 4,800.00 | 4,870.00 | 4,870.00 | -1.81% | 280,296 |
| Dec 3, 2025 | 4,945.00 | 4,980.00 | 4,905.00 | 4,960.00 | 4,960.00 | 0.30% | 93,069 |
| Dec 2, 2025 | 4,950.00 | 5,000.00 | 4,925.00 | 4,945.00 | 4,945.00 | -0.50% | 78,182 |
| Dec 1, 2025 | 4,925.00 | 4,975.00 | 4,875.00 | 4,970.00 | 4,970.00 | 1.22% | 120,319 |
| Nov 28, 2025 | 4,860.00 | 4,935.00 | 4,855.00 | 4,910.00 | 4,910.00 | 1.13% | 57,912 |
| Nov 27, 2025 | 4,900.00 | 4,925.00 | 4,840.00 | 4,855.00 | 4,855.00 | -0.92% | 77,731 |
| Nov 26, 2025 | 4,840.00 | 4,900.00 | 4,750.00 | 4,900.00 | 4,900.00 | 3.16% | 83,805 |
| Nov 25, 2025 | 4,800.00 | 4,850.00 | 4,715.00 | 4,750.00 | 4,750.00 | -0.84% | 71,402 |
| Nov 24, 2025 | 4,895.00 | 4,900.00 | 4,725.00 | 4,790.00 | 4,790.00 | -1.64% | 189,891 |
| Nov 21, 2025 | 4,840.00 | 4,890.00 | 4,765.00 | 4,870.00 | 4,870.00 | -1.62% | 90,856 |
| Nov 20, 2025 | 4,865.00 | 4,950.00 | 4,840.00 | 4,950.00 | 4,950.00 | 1.75% | 84,096 |
| Nov 19, 2025 | 4,655.00 | 4,865.00 | 4,645.00 | 4,865.00 | 4,865.00 | 3.62% | 166,018 |
| Nov 18, 2025 | 4,715.00 | 4,805.00 | 4,625.00 | 4,695.00 | 4,695.00 | -1.26% | 224,334 |
| Nov 17, 2025 | 4,740.00 | 4,775.00 | 4,435.00 | 4,755.00 | 4,755.00 | 0.42% | 110,618 |
| Nov 14, 2025 | 4,705.00 | 4,770.00 | 4,670.00 | 4,735.00 | 4,735.00 | -0.11% | 59,061 |
| Nov 13, 2025 | 4,765.00 | 4,815.00 | 4,670.00 | 4,740.00 | 4,740.00 | -0.32% | 81,287 |
| Nov 12, 2025 | 4,730.00 | 4,800.00 | 4,620.00 | 4,755.00 | 4,755.00 | 0.63% | 73,491 |
| Nov 11, 2025 | 4,710.00 | 4,765.00 | 4,655.00 | 4,725.00 | 4,725.00 | 0.53% | 93,544 |
| Nov 10, 2025 | 4,665.00 | 4,745.00 | 4,615.00 | 4,700.00 | 4,700.00 | 1.40% | 112,142 |
| Nov 7, 2025 | 4,530.00 | 4,655.00 | 4,510.00 | 4,635.00 | 4,635.00 | 1.42% | 150,762 |
| Nov 6, 2025 | 4,565.00 | 4,625.00 | 4,505.00 | 4,570.00 | 4,570.00 | -0.22% | 91,052 |
| Nov 5, 2025 | 4,635.00 | 4,690.00 | 4,400.00 | 4,580.00 | 4,580.00 | -1.19% | 267,453 |
| Nov 4, 2025 | 4,675.00 | 4,700.00 | 4,630.00 | 4,635.00 | 4,635.00 | -1.07% | 135,488 |
| Nov 3, 2025 | 4,765.00 | 4,785.00 | 4,660.00 | 4,685.00 | 4,685.00 | -1.78% | 215,417 |
| Oct 31, 2025 | 4,825.00 | 4,840.00 | 4,750.00 | 4,770.00 | 4,770.00 | -0.73% | 81,975 |
| Oct 30, 2025 | 4,930.00 | 4,930.00 | 4,780.00 | 4,805.00 | 4,805.00 | -2.34% | 177,480 |
| Oct 29, 2025 | 5,030.00 | 5,030.00 | 4,880.00 | 4,920.00 | 4,920.00 | -1.80% | 259,857 |
| Oct 28, 2025 | 5,040.00 | 5,050.00 | 4,975.00 | 5,010.00 | 5,010.00 | -0.60% | 82,954 |
| Oct 27, 2025 | 5,070.00 | 5,150.00 | 5,010.00 | 5,040.00 | 5,040.00 | -0.40% | 181,404 |
| Oct 24, 2025 | 5,000.00 | 5,070.00 | 4,940.00 | 5,060.00 | 5,060.00 | 1.00% | 355,833 |
| Oct 23, 2025 | 5,100.00 | 5,120.00 | 4,980.00 | 5,010.00 | 5,010.00 | -1.38% | 131,148 |
| Oct 22, 2025 | 5,040.00 | 5,110.00 | 5,020.00 | 5,080.00 | 5,080.00 | -0.39% | 182,062 |
| Oct 21, 2025 | 5,050.00 | 5,210.00 | 4,990.00 | 5,100.00 | 5,100.00 | 2.41% | 524,935 |
| Oct 20, 2025 | 4,930.00 | 5,030.00 | 4,900.00 | 4,980.00 | 4,980.00 | 0.30% | 141,139 |
| Oct 17, 2025 | 4,950.00 | 5,060.00 | 4,900.00 | 4,965.00 | 4,965.00 | -0.20% | 189,001 |
| Oct 16, 2025 | 5,010.00 | 5,010.00 | 4,915.00 | 4,975.00 | 4,975.00 | -0.70% | 169,112 |
| Oct 15, 2025 | 5,040.00 | 5,040.00 | 4,940.00 | 5,010.00 | 5,010.00 | 0.40% | 200,856 |
| Oct 14, 2025 | 4,940.00 | 5,050.00 | 4,865.00 | 4,990.00 | 4,990.00 | 1.01% | 341,147 |
| Oct 13, 2025 | 4,950.00 | 5,070.00 | 4,820.00 | 4,940.00 | 4,940.00 | 3.56% | 968,544 |
| Oct 10, 2025 | 4,740.00 | 4,810.00 | 4,730.00 | 4,770.00 | 4,770.00 | 1.38% | 115,075 |
| Oct 2, 2025 | 4,685.00 | 4,765.00 | 4,680.00 | 4,705.00 | 4,705.00 | -0.32% | 62,138 |
| Oct 1, 2025 | 4,670.00 | 4,720.00 | 4,665.00 | 4,720.00 | 4,720.00 | 0.96% | 44,105 |
| Sep 30, 2025 | 4,745.00 | 4,755.00 | 4,675.00 | 4,675.00 | 4,675.00 | -1.48% | 130,758 |
| Sep 29, 2025 | 4,730.00 | 4,765.00 | 4,715.00 | 4,745.00 | 4,745.00 | 0.32% | 47,809 |
| Sep 26, 2025 | 4,810.00 | 4,815.00 | 4,685.00 | 4,730.00 | 4,730.00 | -1.66% | 157,691 |
| Sep 25, 2025 | 4,835.00 | 4,835.00 | 4,795.00 | 4,810.00 | 4,810.00 | -0.52% | 93,629 |
| Sep 24, 2025 | 4,880.00 | 4,885.00 | 4,805.00 | 4,835.00 | 4,835.00 | -0.92% | 113,443 |
| Sep 23, 2025 | 4,860.00 | 4,895.00 | 4,835.00 | 4,880.00 | 4,880.00 | - | 98,038 |
| Sep 22, 2025 | 4,900.00 | 4,920.00 | 4,865.00 | 4,880.00 | 4,880.00 | -0.41% | 72,965 |