New Zealand markets closed

Taekyung Industry.Co., Ltd. (015890.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
6,060.00-10.00 (-0.16%)
At close: 03:30PM KST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20246,070.006,090.006,010.006,060.006,060.0066,008
20 May 20246,090.006,130.006,070.006,070.006,070.0036,072
17 May 20246,070.006,130.006,050.006,100.006,100.0065,031
16 May 20246,080.006,090.006,020.006,090.006,090.0042,710
14 May 20246,030.006,080.006,010.006,070.006,070.0048,083
13 May 20246,030.006,060.006,000.006,010.006,010.0044,967
10 May 20246,080.006,100.006,000.006,040.006,040.0042,253
09 May 20246,050.006,100.006,050.006,060.006,060.0039,893
08 May 20246,030.006,080.006,010.006,070.006,070.0024,821
07 May 20246,050.006,080.006,010.006,010.006,010.0025,483
03 May 20245,980.006,030.005,980.006,020.006,020.0017,924
02 May 20246,000.006,040.005,990.006,000.006,000.0021,470
30 Apr 20246,070.006,070.005,950.006,030.006,030.0017,626
29 Apr 20246,060.006,090.006,020.006,040.006,040.0019,170
26 Apr 20245,980.006,060.005,970.006,050.006,050.0039,489
25 Apr 20245,950.006,020.005,940.006,010.006,010.0031,411
24 Apr 20245,940.005,980.005,870.005,960.005,960.0028,753
23 Apr 20245,930.005,930.005,870.005,920.005,920.0021,600
22 Apr 20245,870.005,910.005,860.005,890.005,890.0019,309
19 Apr 20245,840.005,870.005,720.005,870.005,870.0025,271
18 Apr 20245,710.005,870.005,710.005,870.005,870.0023,523
17 Apr 20245,830.005,830.005,730.005,740.005,740.0038,242
16 Apr 20245,870.005,910.005,750.005,760.005,760.0054,028
15 Apr 20245,920.005,920.005,830.005,880.005,880.0053,327
12 Apr 20245,940.005,990.005,920.005,930.005,930.0020,570
11 Apr 20245,960.005,980.005,920.005,940.005,940.0020,439
09 Apr 20246,020.006,030.005,960.006,000.006,000.0034,636
08 Apr 20246,020.006,020.005,910.006,020.006,020.0077,046
05 Apr 20246,020.006,040.005,980.006,020.006,020.0040,068
04 Apr 20246,050.006,050.005,990.006,020.006,020.0039,141
03 Apr 20246,010.006,030.005,970.006,010.006,010.0089,101
02 Apr 20246,060.006,060.006,000.006,040.006,040.0082,747
01 Apr 20246,020.006,070.005,980.006,060.006,060.0040,635
29 Mar 20246,050.006,080.006,010.006,020.006,020.0059,984
28 Mar 20246,100.006,110.006,040.006,050.006,050.0042,188
27 Mar 20246,060.006,120.006,030.006,100.006,100.0075,284
26 Mar 20246,050.006,100.006,030.006,060.006,060.0051,909
25 Mar 20246,070.006,080.006,030.006,070.006,070.0047,733
22 Mar 20246,080.006,080.006,030.006,060.006,060.0034,256
21 Mar 20246,020.006,080.006,010.006,070.006,070.0045,615
20 Mar 20246,030.006,070.006,010.006,040.006,040.0038,046
19 Mar 20246,060.006,070.006,010.006,050.006,050.0029,784
18 Mar 20245,990.006,080.005,990.006,040.006,040.0055,087
15 Mar 20246,040.006,040.005,960.006,000.006,000.0064,909
14 Mar 20246,000.006,050.006,000.006,000.006,000.0044,942
13 Mar 20246,020.006,040.006,000.006,020.006,020.0053,844
12 Mar 20246,030.006,070.006,000.006,020.006,020.0050,402
11 Mar 20246,060.006,110.006,010.006,030.006,030.0054,156
08 Mar 20246,080.006,120.006,040.006,040.006,040.0058,218
07 Mar 20246,120.006,120.006,060.006,080.006,080.0038,286
06 Mar 20246,070.006,140.006,040.006,120.006,120.0054,817
05 Mar 20246,110.006,170.006,060.006,090.006,090.0066,114
04 Mar 20246,100.006,160.006,090.006,140.006,140.0041,167
29 Feb 20246,080.006,120.006,060.006,070.006,070.0057,966
28 Feb 20246,070.006,150.006,070.006,110.006,110.0038,855
27 Feb 20246,150.006,190.006,020.006,070.006,070.00152,425
26 Feb 20246,230.006,230.006,150.006,170.006,170.0063,110
23 Feb 20246,370.006,390.006,210.006,240.006,240.00116,666
22 Feb 20246,370.006,390.006,310.006,350.006,350.0056,000
21 Feb 20246,410.006,440.006,340.006,370.006,370.0071,307
20 Feb 20246,440.006,470.006,400.006,430.006,430.0069,439
19 Feb 20246,480.006,510.006,100.006,420.006,420.00181,718
16 Feb 20246,470.006,500.006,430.006,480.006,480.0075,453
15 Feb 20246,440.006,540.006,380.006,440.006,440.00217,992
14 Feb 20246,290.006,400.006,290.006,400.006,400.0079,525
13 Feb 20246,350.006,390.006,330.006,350.006,350.0080,921
08 Feb 20246,350.006,400.006,310.006,350.006,350.00106,636
07 Feb 20246,270.006,340.006,220.006,320.006,320.0097,230
06 Feb 20246,310.006,350.006,240.006,270.006,270.0049,851
05 Feb 20246,350.006,360.006,240.006,310.006,310.0090,816
02 Feb 20246,280.006,350.006,220.006,330.006,330.00156,501
01 Feb 20246,100.006,290.006,040.006,260.006,260.00140,844
31 Jan 20246,130.006,180.006,080.006,110.006,110.0066,665
30 Jan 20246,180.006,260.006,100.006,130.006,130.00124,939
29 Jan 20246,340.006,340.006,110.006,130.006,130.00304,453
26 Jan 20246,060.006,170.006,010.006,110.006,110.00232,828
25 Jan 20246,040.006,090.005,990.006,060.006,060.00107,422
24 Jan 20246,110.006,110.006,000.006,040.006,040.0073,093
23 Jan 20246,060.006,200.006,000.006,110.006,110.0079,600
22 Jan 20246,150.006,170.006,020.006,020.006,020.0064,910
19 Jan 20246,050.006,130.006,050.006,110.006,110.0053,605
18 Jan 20246,000.006,120.006,000.006,010.006,010.0076,155
17 Jan 20246,230.006,250.006,020.006,040.006,040.00188,114
16 Jan 20246,230.006,260.006,160.006,210.006,210.0092,333
15 Jan 20246,240.006,310.006,180.006,190.006,190.0013,607
12 Jan 20246,310.006,370.006,210.006,240.006,240.00197,061
11 Jan 20246,400.006,410.006,350.006,360.006,360.0071,921
10 Jan 20246,420.006,420.006,350.006,360.006,360.0068,692
09 Jan 20246,390.006,410.006,370.006,380.006,380.0086,867
08 Jan 20246,330.006,430.006,330.006,380.006,380.0063,816
05 Jan 20246,340.006,420.006,330.006,370.006,370.0083,708
04 Jan 20246,320.006,330.006,250.006,330.006,330.00116,990
03 Jan 20246,500.006,520.006,290.006,320.006,320.00382,615
02 Jan 20246,540.006,580.006,460.006,500.006,500.00185,405
28 Dec 20236,550.006,580.006,500.006,560.006,560.0093,730
27 Dec 20236,590.006,670.006,510.006,550.006,550.00276,183
27 Dec 2023270 Dividend
26 Dec 20236,690.006,770.006,680.006,730.006,460.00232,527
22 Dec 20236,710.006,710.006,650.006,690.006,421.60101,133
21 Dec 20236,620.006,710.006,620.006,690.006,421.60106,299
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...