Taekyung Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-20 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 14,031.53 | 0 |
| 2023-08-18 | 14,230.00 | 15,150.00 | 14,150.00 | 14,790.00 | 14,031.53 | 352,906 |
| 2023-08-17 | 14,050.00 | 14,800.00 | 13,990.00 | 14,550.00 | 13,803.84 | 213,499 |
| 2023-08-16 | 14,040.00 | 14,400.00 | 13,780.00 | 14,100.00 | 13,376.92 | 208,290 |
| 2023-08-15 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 12,902.56 | 0 |
| 2023-08-14 | 13,770.00 | 13,990.00 | 13,390.00 | 13,600.00 | 12,902.56 | 82,390 |
| 2023-08-13 | 13,820.00 | 13,820.00 | 13,820.00 | 13,820.00 | 13,111.28 | 0 |
| 2023-08-11 | 13,640.00 | 14,000.00 | 13,460.00 | 13,820.00 | 13,111.28 | 71,164 |
| 2023-08-10 | 13,630.00 | 13,700.00 | 13,250.00 | 13,630.00 | 12,931.02 | 91,197 |
| 2023-08-09 | 13,700.00 | 13,930.00 | 13,700.00 | 13,880.00 | 13,168.20 | 57,635 |
| 2023-08-08 | 14,140.00 | 14,300.00 | 13,690.00 | 13,740.00 | 13,035.38 | 187,277 |
| 2023-08-07 | 14,920.00 | 14,920.00 | 14,130.00 | 14,140.00 | 13,414.86 | 155,743 |
| 2023-08-06 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 14,088.45 | 0 |
| 2023-08-04 | 15,300.00 | 15,310.00 | 14,830.00 | 14,850.00 | 14,088.45 | 151,087 |
| 2023-08-03 | 15,820.00 | 16,790.00 | 14,820.00 | 14,980.00 | 14,211.79 | 991,840 |
| 2023-08-02 | 15,350.00 | 15,930.00 | 15,150.00 | 15,590.00 | 14,790.50 | 369,220 |
| 2023-08-01 | 15,900.00 | 15,900.00 | 15,100.00 | 15,540.00 | 14,743.07 | 300,965 |
| 2023-07-31 | 14,600.00 | 15,690.00 | 14,550.00 | 15,690.00 | 14,885.38 | 468,150 |
| 2023-07-30 | 14,460.00 | 14,460.00 | 14,460.00 | 14,460.00 | 13,718.45 | 0 |
| 2023-07-28 | 14,320.00 | 14,660.00 | 13,880.00 | 14,460.00 | 13,718.45 | 143,156 |
| 2023-07-27 | 14,770.00 | 15,050.00 | 14,300.00 | 14,320.00 | 13,585.63 | 169,874 |
| 2023-07-26 | 14,780.00 | 14,890.00 | 14,360.00 | 14,660.00 | 13,908.20 | 245,493 |
| 2023-07-25 | 14,830.00 | 15,180.00 | 14,580.00 | 14,960.00 | 14,192.81 | 257,840 |
| 2023-07-24 | 14,210.00 | 14,930.00 | 13,990.00 | 14,810.00 | 14,050.51 | 352,609 |
| 2023-07-21 | 13,850.00 | 14,280.00 | 13,830.00 | 14,140.00 | 13,414.86 | 116,106 |
| 2023-07-20 | 14,100.00 | 14,730.00 | 13,890.00 | 13,900.00 | 13,187.17 | 225,831 |
| 2023-07-19 | 13,860.00 | 13,860.00 | 13,580.00 | 13,670.00 | 12,968.97 | 94,518 |
| 2023-07-18 | 14,000.00 | 14,000.00 | 13,670.00 | 13,760.00 | 13,054.35 | 118,082 |
| 2023-07-17 | 14,200.00 | 14,210.00 | 13,900.00 | 13,970.00 | 13,253.58 | 126,055 |
| 2023-07-14 | 14,650.00 | 14,650.00 | 14,170.00 | 14,270.00 | 13,538.20 | 132,800 |
| 2023-07-13 | 14,640.00 | 15,200.00 | 14,450.00 | 14,650.00 | 13,898.71 | 292,215 |
| 2023-07-12 | 14,340.00 | 14,670.00 | 13,650.00 | 14,340.00 | 13,604.61 | 230,814 |
| 2023-07-11 | 14,140.00 | 14,600.00 | 13,650.00 | 14,240.00 | 13,509.74 | 293,602 |
| 2023-07-10 | 14,960.00 | 15,000.00 | 14,190.00 | 14,190.00 | 13,462.30 | 282,681 |
| 2023-07-09 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,230.76 | 0 |
| 2023-07-07 | 15,610.00 | 15,980.00 | 14,790.00 | 15,000.00 | 14,230.76 | 583,463 |
| 2023-07-06 | 14,860.00 | 16,340.00 | 14,600.00 | 15,120.00 | 14,344.61 | 2,358,401 |
| 2023-07-05 | 14,920.00 | 15,090.00 | 14,710.00 | 14,960.00 | 14,192.81 | 99,830 |
| 2023-07-04 | 14,910.00 | 15,050.00 | 14,580.00 | 14,910.00 | 14,145.38 | 126,790 |
| 2023-07-03 | 15,200.00 | 15,500.00 | 14,880.00 | 14,910.00 | 14,145.38 | 188,529 |
| 2023-06-30 | 14,670.00 | 15,000.00 | 14,660.00 | 14,990.00 | 14,221.27 | 69,096 |
| 2023-06-29 | 14,760.00 | 15,030.00 | 14,490.00 | 14,900.00 | 14,135.89 | 126,461 |
| 2023-06-28 | 14,720.00 | 14,750.00 | 14,310.00 | 14,700.00 | 13,946.15 | 98,710 |
| 2023-06-27 | 15,130.00 | 15,700.00 | 14,570.00 | 14,720.00 | 13,965.12 | 256,466 |
| 2023-06-26 | 14,790.00 | 14,900.00 | 14,600.00 | 14,730.00 | 13,974.61 | 72,586 |
| 2023-06-25 | 14,720.00 | 14,720.00 | 14,720.00 | 14,720.00 | 13,965.12 | 0 |
| 2023-06-23 | 15,070.00 | 15,340.00 | 14,700.00 | 14,720.00 | 13,965.12 | 121,251 |
| 2023-06-22 | 15,300.00 | 15,490.00 | 14,560.00 | 15,180.00 | 14,401.53 | 290,725 |
| 2023-06-21 | 15,000.00 | 15,330.00 | 14,900.00 | 15,050.00 | 14,278.20 | 143,917 |
| 2023-06-20 | 15,250.00 | 15,770.00 | 14,510.00 | 15,330.00 | 14,543.84 | 512,985 |
| 2023-06-19 | 15,030.00 | 16,000.00 | 14,950.00 | 15,560.00 | 14,762.04 | 910,862 |
| 2023-06-16 | 14,400.00 | 15,000.00 | 14,100.00 | 14,690.00 | 13,936.66 | 373,046 |
| 2023-06-15 | 13,580.00 | 14,500.00 | 13,500.00 | 14,250.00 | 13,519.22 | 467,762 |
| 2023-06-14 | 13,290.00 | 13,660.00 | 13,260.00 | 13,430.00 | 12,741.28 | 206,036 |
| 2023-06-13 | 13,190.00 | 13,250.00 | 13,070.00 | 13,210.00 | 12,532.56 | 53,288 |
| 2023-06-12 | 13,340.00 | 13,340.00 | 13,000.00 | 13,090.00 | 12,418.71 | 69,166 |
| 2023-06-09 | 13,360.00 | 13,360.00 | 13,190.00 | 13,230.00 | 12,551.53 | 42,266 |
| 2023-06-08 | 13,370.00 | 13,380.00 | 13,230.00 | 13,230.00 | 12,551.53 | 35,997 |
| 2023-06-07 | 13,330.00 | 13,500.00 | 13,320.00 | 13,400.00 | 12,712.81 | 37,326 |
| 2023-06-05 | 13,220.00 | 13,460.00 | 13,220.00 | 13,330.00 | 12,646.40 | 53,509 |
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.