Taekyung Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 12,730.00 | 13,110.00 | 12,590.00 | 12,720.00 | 12,248.07 | 34,652 |
| 2024-07-26 | 12,730.00 | 12,820.00 | 12,620.00 | 12,700.00 | 12,228.81 | 34,301 |
| 2024-07-25 | 12,850.00 | 12,960.00 | 12,720.00 | 12,730.00 | 12,257.70 | 23,874 |
| 2024-07-24 | 13,000.00 | 13,070.00 | 12,710.00 | 12,990.00 | 12,508.05 | 33,419 |
| 2024-07-23 | 13,580.00 | 13,580.00 | 12,610.00 | 12,820.00 | 12,344.36 | 159,649 |
| 2024-07-22 | 13,500.00 | 13,630.00 | 13,290.00 | 13,550.00 | 13,047.28 | 38,449 |
| 2024-07-19 | 13,530.00 | 13,540.00 | 13,390.00 | 13,540.00 | 13,037.65 | 26,092 |
| 2024-07-18 | 13,400.00 | 13,680.00 | 13,330.00 | 13,520.00 | 13,018.39 | 55,018 |
| 2024-07-17 | 13,170.00 | 13,500.00 | 13,110.00 | 13,430.00 | 12,931.73 | 62,415 |
| 2024-07-16 | 13,250.00 | 13,350.00 | 13,150.00 | 13,190.00 | 12,700.63 | 28,824 |
| 2024-07-15 | 13,350.00 | 13,360.00 | 13,170.00 | 13,250.00 | 12,758.41 | 34,969 |
| 2024-07-12 | 13,510.00 | 13,510.00 | 13,300.00 | 13,340.00 | 12,845.07 | 26,746 |
| 2024-07-11 | 13,440.00 | 13,580.00 | 13,360.00 | 13,450.00 | 12,950.99 | 34,911 |
| 2024-07-10 | 13,500.00 | 13,500.00 | 13,300.00 | 13,430.00 | 12,931.73 | 25,561 |
| 2024-07-09 | 13,320.00 | 13,640.00 | 13,300.00 | 13,400.00 | 12,902.84 | 38,118 |
| 2024-07-08 | 13,310.00 | 13,310.00 | 13,200.00 | 13,310.00 | 12,816.18 | 26,354 |
| 2024-07-05 | 13,180.00 | 13,250.00 | 13,110.00 | 13,190.00 | 12,700.63 | 38,393 |
| 2024-07-04 | 13,180.00 | 13,360.00 | 13,090.00 | 13,160.00 | 12,671.75 | 41,045 |
| 2024-07-03 | 13,520.00 | 13,580.00 | 13,100.00 | 13,160.00 | 12,671.75 | 113,774 |
| 2024-07-02 | 14,220.00 | 14,220.00 | 13,500.00 | 13,520.00 | 13,018.39 | 131,293 |
| 2024-07-01 | 14,670.00 | 14,690.00 | 14,240.00 | 14,240.00 | 13,711.68 | 81,324 |
| 2024-06-28 | 14,650.00 | 14,770.00 | 14,330.00 | 14,670.00 | 14,125.72 | 57,812 |
| 2024-06-27 | 14,800.00 | 14,800.00 | 14,330.00 | 14,630.00 | 14,087.21 | 103,267 |
| 2024-06-26 | 14,710.00 | 14,900.00 | 14,570.00 | 14,700.00 | 14,154.61 | 79,443 |
| 2024-06-25 | 14,850.00 | 15,040.00 | 14,650.00 | 14,660.00 | 14,116.09 | 196,125 |
| 2024-06-24 | 14,400.00 | 14,880.00 | 14,300.00 | 14,750.00 | 14,202.75 | 153,491 |
| 2024-06-21 | 14,260.00 | 14,510.00 | 14,210.00 | 14,320.00 | 13,788.71 | 81,414 |
| 2024-06-20 | 14,490.00 | 14,490.00 | 14,200.00 | 14,250.00 | 13,721.30 | 62,184 |
| 2024-06-19 | 14,640.00 | 14,650.00 | 14,300.00 | 14,460.00 | 13,923.51 | 100,260 |
| 2024-06-18 | 14,750.00 | 14,750.00 | 14,520.00 | 14,630.00 | 14,087.21 | 60,531 |
| 2024-06-17 | 14,850.00 | 15,070.00 | 14,620.00 | 14,670.00 | 14,125.72 | 119,409 |
| 2024-06-14 | 14,740.00 | 14,870.00 | 14,520.00 | 14,790.00 | 14,241.27 | 96,626 |
| 2024-06-13 | 14,840.00 | 14,980.00 | 14,640.00 | 14,670.00 | 14,125.72 | 147,160 |
| 2024-06-12 | 15,070.00 | 15,160.00 | 14,810.00 | 14,840.00 | 14,289.41 | 138,964 |
| 2024-06-11 | 15,300.00 | 15,490.00 | 14,820.00 | 15,250.00 | 14,684.20 | 494,301 |
| 2024-06-10 | 14,460.00 | 14,890.00 | 14,380.00 | 14,820.00 | 14,270.16 | 192,243 |
| 2024-06-07 | 14,370.00 | 14,470.00 | 14,150.00 | 14,420.00 | 13,885.00 | 47,780 |
| 2024-06-05 | 14,380.00 | 14,510.00 | 14,250.00 | 14,350.00 | 13,817.59 | 51,455 |
| 2024-06-04 | 14,750.00 | 14,850.00 | 14,250.00 | 14,380.00 | 13,846.48 | 98,899 |
| 2024-06-03 | 14,400.00 | 15,100.00 | 14,270.00 | 14,830.00 | 14,279.79 | 260,992 |
| 2024-05-31 | 13,890.00 | 14,260.00 | 13,890.00 | 14,180.00 | 13,653.90 | 34,331 |
| 2024-05-30 | 14,110.00 | 14,230.00 | 13,800.00 | 13,900.00 | 13,384.29 | 77,791 |
| 2024-05-29 | 14,220.00 | 14,460.00 | 14,180.00 | 14,220.00 | 13,692.42 | 47,195 |
| 2024-05-28 | 14,530.00 | 14,530.00 | 14,230.00 | 14,310.00 | 13,779.08 | 68,990 |
| 2024-05-27 | 14,500.00 | 14,600.00 | 14,360.00 | 14,480.00 | 13,942.77 | 60,157 |
| 2024-05-24 | 14,220.00 | 15,440.00 | 14,220.00 | 14,330.00 | 13,798.34 | 450,630 |
| 2024-05-23 | 14,550.00 | 14,550.00 | 14,100.00 | 14,470.00 | 13,933.14 | 58,917 |
| 2024-05-22 | 14,720.00 | 14,740.00 | 14,480.00 | 14,550.00 | 14,010.17 | 49,930 |
| 2024-05-21 | 14,750.00 | 14,810.00 | 14,560.00 | 14,690.00 | 14,144.98 | 52,632 |
| 2024-05-20 | 14,900.00 | 14,980.00 | 14,630.00 | 14,710.00 | 14,164.24 | 65,178 |
| 2024-05-17 | 14,610.00 | 14,950.00 | 14,550.00 | 14,900.00 | 14,347.19 | 105,263 |
| 2024-05-16 | 14,650.00 | 14,750.00 | 14,550.00 | 14,710.00 | 14,164.24 | 66,585 |
| 2024-05-14 | 14,380.00 | 14,760.00 | 14,340.00 | 14,730.00 | 14,183.50 | 122,054 |
| 2024-05-13 | 14,210.00 | 14,400.00 | 14,000.00 | 14,400.00 | 13,865.74 | 64,671 |
| 2024-05-10 | 14,310.00 | 14,330.00 | 14,100.00 | 14,200.00 | 13,673.16 | 41,394 |
| 2024-05-09 | 14,400.00 | 14,830.00 | 14,170.00 | 14,280.00 | 13,750.19 | 181,442 |
| 2024-05-08 | 14,370.00 | 14,510.00 | 14,280.00 | 14,430.00 | 13,894.63 | 45,950 |
| 2024-05-07 | 14,320.00 | 14,400.00 | 14,160.00 | 14,360.00 | 13,827.22 | 58,980 |
| 2024-05-03 | 14,050.00 | 14,450.00 | 14,050.00 | 14,360.00 | 13,827.22 | 77,196 |
| 2024-05-02 | 14,300.00 | 14,450.00 | 14,110.00 | 14,110.00 | 13,586.50 | 58,033 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 180.0000 KRW |
| 2024-12-27 | 180.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 220.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.