Taekyung Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 14,350.00 | 14,470.00 | 14,300.00 | 14,300.00 | 13,769.45 | 32,904 |
| 2024-04-29 | 14,180.00 | 14,360.00 | 14,160.00 | 14,350.00 | 13,817.59 | 53,921 |
| 2024-04-26 | 14,350.00 | 14,500.00 | 14,190.00 | 14,280.00 | 13,750.19 | 94,896 |
| 2024-04-25 | 14,020.00 | 14,380.00 | 13,900.00 | 14,290.00 | 13,759.82 | 119,311 |
| 2024-04-24 | 13,750.00 | 14,170.00 | 13,680.00 | 13,980.00 | 13,461.32 | 143,676 |
| 2024-04-23 | 13,600.00 | 13,900.00 | 13,560.00 | 13,720.00 | 13,210.97 | 78,004 |
| 2024-04-22 | 13,260.00 | 13,560.00 | 13,260.00 | 13,550.00 | 13,047.28 | 32,621 |
| 2024-04-19 | 13,280.00 | 13,390.00 | 13,070.00 | 13,260.00 | 12,768.03 | 33,150 |
| 2024-04-18 | 13,060.00 | 13,290.00 | 13,060.00 | 13,280.00 | 12,787.29 | 21,955 |
| 2024-04-17 | 12,930.00 | 13,170.00 | 12,850.00 | 13,110.00 | 12,623.60 | 19,933 |
| 2024-04-16 | 13,440.00 | 13,470.00 | 12,860.00 | 12,880.00 | 12,402.13 | 94,366 |
| 2024-04-15 | 13,490.00 | 13,490.00 | 13,300.00 | 13,440.00 | 12,941.36 | 16,811 |
| 2024-04-12 | 13,400.00 | 13,530.00 | 13,380.00 | 13,490.00 | 12,989.50 | 24,834 |
| 2024-04-11 | 13,400.00 | 13,450.00 | 13,270.00 | 13,400.00 | 12,902.84 | 31,991 |
| 2024-04-09 | 13,320.00 | 13,440.00 | 13,290.00 | 13,440.00 | 12,941.36 | 26,231 |
| 2024-04-08 | 13,570.00 | 13,570.00 | 13,290.00 | 13,360.00 | 12,864.32 | 37,818 |
| 2024-04-05 | 13,480.00 | 13,520.00 | 13,350.00 | 13,520.00 | 13,018.39 | 19,351 |
| 2024-04-04 | 13,420.00 | 13,570.00 | 13,400.00 | 13,480.00 | 12,979.87 | 25,381 |
| 2024-04-03 | 13,490.00 | 13,560.00 | 13,340.00 | 13,420.00 | 12,922.10 | 32,597 |
| 2024-04-02 | 13,670.00 | 13,670.00 | 13,390.00 | 13,490.00 | 12,989.50 | 27,352 |
| 2024-04-01 | 13,400.00 | 13,660.00 | 13,390.00 | 13,640.00 | 13,133.94 | 50,159 |
| 2024-03-29 | 13,300.00 | 13,500.00 | 13,240.00 | 13,490.00 | 12,989.50 | 34,535 |
| 2024-03-28 | 13,630.00 | 13,630.00 | 13,400.00 | 13,430.00 | 12,931.73 | 31,496 |
| 2024-03-27 | 13,300.00 | 13,640.00 | 13,290.00 | 13,640.00 | 13,133.94 | 43,993 |
| 2024-03-26 | 13,290.00 | 13,340.00 | 13,250.00 | 13,300.00 | 12,806.55 | 29,025 |
| 2024-03-25 | 12,900.00 | 13,290.00 | 12,900.00 | 13,290.00 | 12,796.92 | 71,705 |
| 2024-03-22 | 12,850.00 | 12,940.00 | 12,810.00 | 12,900.00 | 12,421.39 | 23,951 |
| 2024-03-21 | 12,930.00 | 12,930.00 | 12,750.00 | 12,850.00 | 12,373.25 | 44,132 |
| 2024-03-20 | 13,000.00 | 13,000.00 | 12,750.00 | 12,810.00 | 12,334.73 | 49,854 |
| 2024-03-19 | 12,900.00 | 13,000.00 | 12,840.00 | 12,890.00 | 12,411.76 | 37,687 |
| 2024-03-18 | 12,860.00 | 13,000.00 | 12,780.00 | 12,810.00 | 12,334.73 | 28,635 |
| 2024-03-15 | 12,930.00 | 12,930.00 | 12,750.00 | 12,880.00 | 12,402.13 | 32,755 |
| 2024-03-14 | 12,940.00 | 12,970.00 | 12,760.00 | 12,860.00 | 12,382.88 | 35,845 |
| 2024-03-13 | 12,910.00 | 12,970.00 | 12,770.00 | 12,940.00 | 12,459.91 | 55,288 |
| 2024-03-12 | 13,010.00 | 13,010.00 | 12,790.00 | 12,830.00 | 12,353.99 | 60,620 |
| 2024-03-11 | 13,160.00 | 13,190.00 | 12,960.00 | 13,020.00 | 12,536.94 | 52,422 |
| 2024-03-08 | 13,270.00 | 13,270.00 | 12,940.00 | 13,160.00 | 12,671.75 | 40,566 |
| 2024-03-07 | 13,230.00 | 13,230.00 | 13,010.00 | 13,090.00 | 12,604.34 | 16,947 |
| 2024-03-06 | 13,180.00 | 13,290.00 | 13,050.00 | 13,210.00 | 12,719.89 | 15,281 |
| 2024-03-05 | 13,300.00 | 13,370.00 | 13,120.00 | 13,170.00 | 12,681.37 | 20,138 |
| 2024-03-04 | 12,920.00 | 13,400.00 | 12,920.00 | 13,300.00 | 12,806.55 | 27,811 |
| 2024-03-03 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,421.39 | 0 |
| 2024-02-29 | 13,190.00 | 13,220.00 | 12,900.00 | 12,900.00 | 12,421.39 | 63,932 |
| 2024-02-28 | 13,380.00 | 13,540.00 | 13,080.00 | 13,180.00 | 12,691.00 | 54,576 |
| 2024-02-27 | 13,580.00 | 13,600.00 | 13,350.00 | 13,400.00 | 12,902.84 | 38,466 |
| 2024-02-26 | 13,490.00 | 13,670.00 | 13,470.00 | 13,570.00 | 13,066.53 | 16,312 |
| 2024-02-23 | 13,580.00 | 13,720.00 | 13,480.00 | 13,540.00 | 13,037.65 | 31,119 |
| 2024-02-22 | 13,620.00 | 13,720.00 | 13,560.00 | 13,680.00 | 13,172.45 | 17,899 |
| 2024-02-21 | 13,580.00 | 13,700.00 | 13,530.00 | 13,620.00 | 13,114.68 | 23,357 |
| 2024-02-20 | 13,610.00 | 13,710.00 | 13,570.00 | 13,580.00 | 13,076.16 | 21,524 |
| 2024-02-19 | 13,730.00 | 13,810.00 | 13,600.00 | 13,620.00 | 13,114.68 | 24,907 |
| 2024-02-18 | 13,730.00 | 13,730.00 | 13,730.00 | 13,730.00 | 13,220.60 | 0 |
| 2024-02-16 | 13,780.00 | 13,900.00 | 13,670.00 | 13,730.00 | 13,220.60 | 49,736 |
| 2024-02-15 | 13,790.00 | 13,870.00 | 13,650.00 | 13,740.00 | 13,230.23 | 22,806 |
| 2024-02-14 | 13,590.00 | 13,790.00 | 13,560.00 | 13,790.00 | 13,278.37 | 25,551 |
| 2024-02-13 | 13,680.00 | 13,910.00 | 13,470.00 | 13,660.00 | 13,153.19 | 113,104 |
| 2024-02-08 | 13,650.00 | 13,700.00 | 13,520.00 | 13,670.00 | 13,162.82 | 28,080 |
| 2024-02-07 | 13,410.00 | 13,710.00 | 13,310.00 | 13,620.00 | 13,114.68 | 46,111 |
| 2024-02-06 | 13,330.00 | 13,450.00 | 13,120.00 | 13,410.00 | 12,912.47 | 23,237 |
| 2024-02-05 | 13,220.00 | 13,490.00 | 13,010.00 | 13,330.00 | 12,835.44 | 52,364 |
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.