Taekyung Chem historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	12,710.00	12,820.00	12,550.00	12,750.00	12,096.15	44,894
2023-11-12	12,710.00	12,710.00	12,710.00	12,710.00	12,058.20	0
2023-11-10	12,500.00	12,720.00	12,400.00	12,710.00	12,058.20	61,360
2023-11-09	12,720.00	13,930.00	12,380.00	12,520.00	11,877.94	515,259
2023-11-08	13,040.00	13,400.00	12,660.00	12,780.00	12,124.61	89,751
2023-11-07	12,930.00	12,970.00	12,600.00	12,830.00	12,172.04	28,203
2023-11-06	12,780.00	13,090.00	12,740.00	12,920.00	12,257.43	86,632
2023-11-05	12,700.00	12,700.00	12,700.00	12,700.00	12,048.71	0
2023-11-03	12,450.00	12,800.00	12,400.00	12,700.00	12,048.71	75,665
2023-11-02	12,240.00	12,480.00	12,150.00	12,430.00	11,792.56	63,408
2023-11-01	12,110.00	12,270.00	12,040.00	12,110.00	11,488.97	17,339
2023-10-31	12,340.00	12,350.00	12,010.00	12,160.00	11,536.40	23,440
2023-10-30	12,300.00	12,340.00	12,180.00	12,280.00	11,650.25	8,744
2023-10-27	12,260.00	12,460.00	12,130.00	12,280.00	11,650.25	22,564
2023-10-26	12,260.00	12,310.00	12,000.00	12,250.00	11,621.79	38,412
2023-10-25	12,190.00	12,510.00	12,100.00	12,390.00	11,754.61	58,601
2023-10-24	12,040.00	12,270.00	11,810.00	12,190.00	11,564.87	33,630
2023-10-23	12,000.00	12,350.00	11,950.00	12,050.00	11,432.05	45,364
2023-10-22	12,100.00	12,100.00	12,100.00	12,100.00	11,479.48	0
2023-10-20	12,280.00	12,350.00	11,500.00	12,100.00	11,479.48	36,191
2023-10-19	12,420.00	12,600.00	12,180.00	12,300.00	11,669.22	34,317
2023-10-18	12,490.00	12,770.00	12,480.00	12,550.00	11,906.40	29,596
2023-10-17	12,310.00	12,630.00	12,300.00	12,540.00	11,896.92	31,597
2023-10-16	12,330.00	12,360.00	12,210.00	12,300.00	11,669.22	18,970
2023-10-13	12,350.00	12,420.00	12,280.00	12,390.00	11,754.61	16,373
2023-10-12	12,210.00	12,420.00	12,210.00	12,410.00	11,773.58	26,291
2023-10-11	11,820.00	12,260.00	11,820.00	12,230.00	11,602.81	47,241
2023-10-10	11,540.00	11,900.00	11,540.00	11,700.00	11,099.99	21,131
2023-10-06	11,620.00	11,890.00	11,620.00	11,780.00	11,175.89	15,997
2023-10-05	11,870.00	11,870.00	11,620.00	11,620.00	11,024.10	30,358
2023-10-04	11,940.00	11,950.00	11,550.00	11,640.00	11,043.07	34,987
2023-10-03	11,940.00	11,940.00	11,940.00	11,940.00	11,327.69	0
2023-09-27	11,450.00	12,090.00	11,440.00	11,940.00	11,327.69	43,324
2023-09-26	11,650.00	11,750.00	11,450.00	11,500.00	10,910.25	33,522
2023-09-25	12,040.00	12,040.00	11,560.00	11,560.00	10,967.17	40,078
2023-09-22	11,570.00	11,950.00	11,570.00	11,880.00	11,270.76	29,209
2023-09-21	11,800.00	11,980.00	11,620.00	11,760.00	11,156.92	95,795
2023-09-20	12,160.00	12,350.00	11,890.00	11,910.00	11,299.22	53,406
2023-09-19	12,790.00	12,790.00	12,210.00	12,210.00	11,583.84	61,506
2023-09-18	12,610.00	12,610.00	12,390.00	12,470.00	11,830.51	33,703
2023-09-15	12,550.00	12,860.00	12,490.00	12,600.00	11,953.84	38,939
2023-09-14	12,340.00	12,600.00	12,310.00	12,520.00	11,877.94	24,072
2023-09-13	12,570.00	12,600.00	12,310.00	12,420.00	11,783.07	37,331
2023-09-12	12,740.00	12,770.00	12,520.00	12,570.00	11,925.38	40,264
2023-09-11	13,070.00	13,070.00	12,570.00	12,670.00	12,020.25	81,837
2023-09-08	12,800.00	13,090.00	12,460.00	13,000.00	12,333.33	253,531
2023-09-07	12,350.00	12,460.00	12,050.00	12,100.00	11,479.48	64,980
2023-09-06	12,770.00	12,770.00	12,130.00	12,440.00	11,802.04	131,561
2023-09-05	13,110.00	13,120.00	12,580.00	12,690.00	12,039.22	82,998
2023-09-04	13,400.00	13,400.00	12,950.00	13,100.00	12,428.20	85,885
2023-09-01	13,560.00	13,650.00	13,280.00	13,400.00	12,712.81	93,080
2023-08-31	13,950.00	14,020.00	13,580.00	13,700.00	12,997.43	80,610
2023-08-30	14,230.00	14,230.00	13,810.00	13,880.00	13,168.20	111,704
2023-08-29	14,060.00	14,190.00	14,060.00	14,090.00	13,367.43	42,130
2023-08-28	13,800.00	14,180.00	13,600.00	14,140.00	13,414.86	61,719
2023-08-25	13,830.00	14,100.00	13,710.00	13,800.00	13,092.30	30,518
2023-08-24	13,940.00	14,020.00	13,500.00	13,990.00	13,272.56	114,317
2023-08-23	14,230.00	14,340.00	13,780.00	13,940.00	13,225.12	97,860
2023-08-22	14,500.00	14,600.00	14,090.00	14,310.00	13,576.15	151,311
2023-08-21	14,950.00	15,330.00	14,520.00	14,720.00	13,965.12	270,926

← NewerPage 13 of 22 · 1,267 trading daysOlder →

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.