Taekyung Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-04 | 13,380.00 | 13,380.00 | 13,380.00 | 13,380.00 | 12,883.58 | 0 |
| 2024-02-02 | 13,140.00 | 13,390.00 | 13,100.00 | 13,380.00 | 12,883.58 | 35,061 |
| 2024-02-01 | 13,190.00 | 13,230.00 | 12,970.00 | 13,140.00 | 12,652.49 | 14,408 |
| 2024-01-31 | 13,060.00 | 13,180.00 | 12,980.00 | 13,180.00 | 12,691.00 | 18,897 |
| 2024-01-30 | 13,140.00 | 13,230.00 | 12,970.00 | 13,060.00 | 12,575.46 | 23,655 |
| 2024-01-29 | 13,120.00 | 13,250.00 | 13,000.00 | 13,170.00 | 12,681.37 | 35,033 |
| 2024-01-26 | 12,990.00 | 13,100.00 | 12,940.00 | 13,020.00 | 12,536.94 | 28,293 |
| 2024-01-25 | 13,000.00 | 13,060.00 | 12,670.00 | 12,990.00 | 12,508.05 | 37,942 |
| 2024-01-24 | 13,100.00 | 13,100.00 | 12,850.00 | 12,950.00 | 12,469.54 | 31,208 |
| 2024-01-23 | 12,930.00 | 13,080.00 | 12,880.00 | 12,990.00 | 12,508.05 | 24,156 |
| 2024-01-22 | 13,190.00 | 13,190.00 | 12,900.00 | 12,960.00 | 12,479.17 | 19,803 |
| 2024-01-19 | 12,880.00 | 13,230.00 | 12,880.00 | 13,100.00 | 12,613.97 | 23,370 |
| 2024-01-18 | 12,750.00 | 12,970.00 | 12,700.00 | 12,860.00 | 12,382.88 | 20,488 |
| 2024-01-17 | 13,220.00 | 13,260.00 | 12,760.00 | 12,810.00 | 12,334.73 | 47,254 |
| 2024-01-16 | 13,250.00 | 13,350.00 | 13,030.00 | 13,260.00 | 12,768.03 | 22,920 |
| 2024-01-15 | 13,440.00 | 13,510.00 | 13,250.00 | 13,250.00 | 12,758.41 | 12,565 |
| 2024-01-14 | 13,440.00 | 13,440.00 | 13,440.00 | 13,440.00 | 12,941.36 | 0 |
| 2024-01-12 | 13,500.00 | 13,730.00 | 13,340.00 | 13,440.00 | 12,941.36 | 31,743 |
| 2024-01-11 | 13,760.00 | 13,870.00 | 13,560.00 | 13,560.00 | 13,056.90 | 29,594 |
| 2024-01-10 | 13,650.00 | 13,790.00 | 13,400.00 | 13,680.00 | 13,172.45 | 25,386 |
| 2024-01-09 | 14,100.00 | 14,100.00 | 13,630.00 | 13,650.00 | 13,143.57 | 56,068 |
| 2024-01-08 | 14,240.00 | 14,240.00 | 13,870.00 | 13,910.00 | 13,393.92 | 45,246 |
| 2024-01-05 | 14,030.00 | 14,360.00 | 14,030.00 | 14,100.00 | 13,576.87 | 78,706 |
| 2024-01-04 | 13,970.00 | 14,090.00 | 13,910.00 | 14,030.00 | 13,509.47 | 31,945 |
| 2024-01-03 | 13,820.00 | 14,100.00 | 13,600.00 | 14,020.00 | 13,499.84 | 97,042 |
| 2024-01-02 | 13,810.00 | 13,900.00 | 13,640.00 | 13,820.00 | 13,307.26 | 31,062 |
| 2023-12-28 | 13,720.00 | 13,890.00 | 13,650.00 | 13,810.00 | 13,297.63 | 25,597 |
| 2023-12-27 | 13,580.00 | 13,740.00 | 13,480.00 | 13,700.00 | 13,191.71 | 30,396 |
| 2023-12-26 | 13,680.00 | 13,790.00 | 13,430.00 | 13,580.00 | 12,883.58 | 30,649 |
| 2023-12-22 | 13,790.00 | 13,800.00 | 13,570.00 | 13,680.00 | 12,978.45 | 26,337 |
| 2023-12-21 | 13,670.00 | 13,730.00 | 13,450.00 | 13,690.00 | 12,987.94 | 32,330 |
| 2023-12-20 | 13,560.00 | 13,760.00 | 13,420.00 | 13,670.00 | 12,968.97 | 27,585 |
| 2023-12-19 | 13,380.00 | 13,550.00 | 13,380.00 | 13,500.00 | 12,807.69 | 22,712 |
| 2023-12-18 | 13,550.00 | 13,580.00 | 13,370.00 | 13,510.00 | 12,817.17 | 34,495 |
| 2023-12-17 | 13,560.00 | 13,560.00 | 13,560.00 | 13,560.00 | 12,864.61 | 0 |
| 2023-12-15 | 13,680.00 | 13,810.00 | 13,030.00 | 13,560.00 | 12,864.61 | 73,834 |
| 2023-12-14 | 13,600.00 | 13,750.00 | 13,360.00 | 13,640.00 | 12,940.51 | 62,865 |
| 2023-12-13 | 13,240.00 | 13,630.00 | 13,080.00 | 13,500.00 | 12,807.69 | 98,743 |
| 2023-12-12 | 13,110.00 | 13,500.00 | 13,000.00 | 13,230.00 | 12,551.53 | 138,149 |
| 2023-12-11 | 12,980.00 | 13,180.00 | 12,880.00 | 13,160.00 | 12,485.12 | 37,725 |
| 2023-12-08 | 12,830.00 | 13,000.00 | 12,820.00 | 12,980.00 | 12,314.35 | 27,299 |
| 2023-12-07 | 13,030.00 | 13,040.00 | 12,790.00 | 12,890.00 | 12,228.97 | 17,630 |
| 2023-12-06 | 12,750.00 | 13,040.00 | 12,650.00 | 13,030.00 | 12,361.79 | 44,209 |
| 2023-12-05 | 12,840.00 | 13,000.00 | 12,670.00 | 12,700.00 | 12,048.71 | 37,369 |
| 2023-12-04 | 12,870.00 | 12,970.00 | 12,780.00 | 12,890.00 | 12,228.97 | 44,141 |
| 2023-12-01 | 12,880.00 | 13,010.00 | 12,750.00 | 12,960.00 | 12,295.38 | 37,504 |
| 2023-11-30 | 12,810.00 | 12,890.00 | 12,720.00 | 12,790.00 | 12,134.10 | 21,162 |
| 2023-11-29 | 13,000.00 | 13,080.00 | 12,650.00 | 12,790.00 | 12,134.10 | 65,108 |
| 2023-11-28 | 12,940.00 | 13,100.00 | 12,900.00 | 12,970.00 | 12,304.87 | 28,256 |
| 2023-11-27 | 13,120.00 | 13,230.00 | 12,860.00 | 12,990.00 | 12,323.84 | 33,163 |
| 2023-11-24 | 13,020.00 | 13,230.00 | 12,920.00 | 13,170.00 | 12,494.61 | 31,196 |
| 2023-11-23 | 13,260.00 | 13,260.00 | 13,020.00 | 13,110.00 | 12,437.69 | 35,936 |
| 2023-11-22 | 12,960.00 | 13,260.00 | 12,900.00 | 13,260.00 | 12,579.99 | 35,835 |
| 2023-11-21 | 12,850.00 | 13,120.00 | 12,850.00 | 13,050.00 | 12,380.76 | 24,174 |
| 2023-11-20 | 13,100.00 | 13,100.00 | 12,760.00 | 12,890.00 | 12,228.97 | 92,448 |
| 2023-11-19 | 13,260.00 | 13,260.00 | 13,260.00 | 13,260.00 | 12,579.99 | 0 |
| 2023-11-17 | 13,160.00 | 13,390.00 | 13,100.00 | 13,260.00 | 12,579.99 | 36,295 |
| 2023-11-16 | 13,390.00 | 13,390.00 | 13,120.00 | 13,240.00 | 12,561.02 | 36,071 |
| 2023-11-15 | 13,320.00 | 13,450.00 | 12,990.00 | 13,170.00 | 12,494.61 | 107,757 |
| 2023-11-14 | 12,730.00 | 13,140.00 | 12,730.00 | 12,930.00 | 12,266.92 | 63,671 |
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.