Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Taekyung BK Co., Ltd. (014580) Historical Prices

KR:014580 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,600.003,600.003,485.003,535.003,535.00-1.81%71,3351.70
Oct 29, 20263,640.003,650.003,555.003,600.003,600.00-0.69%23,2830.55
Oct 28, 20263,605.003,680.003,575.003,625.003,625.00+1.26%29,9590.70
Oct 27, 20263,575.003,625.003,575.003,580.003,580.00+0.14%21,7600.49
Oct 26, 20263,620.003,660.003,560.003,575.003,575.00-1.11%36,1510.80
Oct 23, 20263,685.003,685.003,590.003,615.003,615.00-2.03%49,7461.09
Oct 22, 20263,775.003,775.003,660.003,690.003,690.00-1.47%20,5390.45
Oct 21, 20263,765.003,835.003,725.003,745.003,745.00-0.40%21,6530.47
Oct 20, 20263,835.003,835.003,730.003,760.003,760.00-1.83%29,9680.65
Oct 19, 20263,735.003,830.003,710.003,830.003,830.00+1.86%16,0440.35
Oct 16, 20263,650.003,795.003,650.003,760.003,760.00+2.73%46,1821.00
Oct 15, 20263,680.003,755.003,605.003,660.003,660.00-2.92%106,3672.35
Oct 14, 20263,750.003,820.003,740.003,770.003,770.00-0.53%24,5960.55
Oct 13, 20263,755.003,815.003,700.003,790.003,790.00-1.43%39,5600.86
Oct 12, 20263,915.003,925.003,655.003,845.003,845.00-2.16%30,1170.65
Oct 09, 20263,930.003,970.003,890.003,930.003,930.00+0.00%00.00
Oct 08, 20263,940.003,970.003,890.003,930.003,930.00-1.01%38,4150.77
Oct 07, 20263,955.003,975.003,930.003,970.003,970.00+0.51%44,3940.88
Oct 06, 20263,875.003,980.003,870.003,950.003,950.00+1.28%89,1931.77
Oct 05, 20263,900.003,910.003,740.003,900.003,900.00+0.00%00.00
Oct 02, 20263,740.003,910.003,740.003,900.003,900.00+3.59%118,0802.33
Oct 01, 20263,765.003,770.003,715.003,765.003,765.00+0.27%39,2290.78
Sep 30, 20263,765.003,790.003,735.003,755.003,755.00-0.40%33,4180.66
Sep 29, 20263,780.003,815.003,710.003,770.003,770.00-1.05%45,3080.89
Sep 28, 20263,765.003,835.003,740.003,810.003,810.00+0.40%23,7120.46
Sep 25, 20263,795.003,810.003,760.003,795.003,795.00+0.00%00.00
Sep 24, 20263,795.003,810.003,760.003,795.003,795.00+0.00%00.00
Sep 23, 20263,800.003,810.003,760.003,795.003,795.00-0.39%33,0850.61
Sep 22, 20263,805.003,815.003,740.003,810.003,810.00+0.13%26,7280.48
Sep 21, 20263,770.003,820.003,735.003,805.003,805.00+0.93%40,0160.72
Sep 18, 20263,775.003,780.003,740.003,770.003,770.00+0.00%14,3730.25
Sep 17, 20263,785.003,785.003,735.003,770.003,770.00+0.40%22,9780.40
Sep 16, 20263,765.003,800.003,735.003,755.003,755.00+0.00%18,1830.30
Sep 15, 20263,780.003,810.003,740.003,755.003,755.00-1.05%43,3950.72
Sep 14, 20263,805.003,815.003,770.003,795.003,795.00-0.65%15,5460.26
Sep 11, 20263,755.003,830.003,750.003,820.003,820.00+0.92%14,1150.23
Sep 10, 20263,795.003,820.003,755.003,785.003,785.00-0.79%25,2430.41
Sep 09, 20263,810.003,815.003,770.003,815.003,815.00+0.26%20,6270.33
Sep 08, 20263,810.003,820.003,775.003,805.003,805.00-0.13%30,8030.49
Sep 07, 20263,850.003,850.003,790.003,810.003,810.00-0.39%25,9310.40
Sep 04, 20263,820.003,840.003,795.003,825.003,825.00+0.00%42,9870.66
Sep 03, 20263,850.003,850.003,785.003,825.003,825.00-0.52%46,6950.69
Sep 02, 20263,905.003,915.003,810.003,845.003,845.00-1.41%44,9000.64
Sep 01, 20263,935.003,935.003,865.003,900.003,900.00-0.13%30,1710.43
Aug 31, 20263,875.003,960.003,820.003,905.003,905.00+0.64%63,7100.92
Aug 28, 20263,820.003,880.003,810.003,880.003,880.00+1.70%34,7490.48
Aug 27, 20263,840.003,855.003,795.003,815.003,815.00-0.65%43,2800.59
Aug 26, 20263,875.003,885.003,750.003,840.003,840.00-0.78%291,0374.14
Aug 25, 20263,845.003,885.003,810.003,870.003,870.00+0.65%32,0040.45
Aug 24, 20263,915.003,920.003,820.003,845.003,845.00-1.41%104,9471.45