Taekyung Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-12	13,780.00	13,780.00	13,780.00	13,780.00	13,073.33	0
2023-03-10	13,240.00	13,970.00	13,040.00	13,780.00	13,073.33	103,879
2023-03-09	14,880.00	14,880.00	13,400.00	13,450.00	12,760.25	370,652
2023-03-08	13,900.00	14,090.00	13,750.00	14,050.00	13,329.48	78,282
2023-03-07	13,560.00	13,960.00	13,560.00	13,900.00	13,187.17	91,602
2023-03-06	13,630.00	13,740.00	13,530.00	13,650.00	12,949.99	82,115
2023-03-03	13,380.00	13,630.00	13,210.00	13,500.00	12,807.69	150,011
2023-03-02	13,030.00	13,200.00	13,000.00	13,180.00	12,504.10	63,563
2023-02-28	12,850.00	13,110.00	12,770.00	13,030.00	12,361.79	78,746
2023-02-27	12,600.00	12,780.00	12,500.00	12,760.00	12,105.63	31,467
2023-02-24	12,590.00	12,780.00	12,450.00	12,610.00	11,963.33	731
2023-02-23	12,740.00	12,840.00	12,550.00	12,650.00	12,001.28	49,028
2023-02-22	12,580.00	12,850.00	12,470.00	12,740.00	12,086.66	184
2023-02-21	12,570.00	12,680.00	12,510.00	12,660.00	12,010.76	94
2023-02-20	12,250.00	12,580.00	12,250.00	12,570.00	11,925.38	387
2023-02-17	12,020.00	12,360.00	11,970.00	12,350.00	11,716.66	568
2023-02-16	11,970.00	12,230.00	11,970.00	12,110.00	11,488.97	109
2023-02-15	12,160.00	12,260.00	11,900.00	11,970.00	11,356.15	200
2023-02-14	12,040.00	12,300.00	12,040.00	12,160.00	11,536.40	184
2023-02-13	12,280.00	12,470.00	12,160.00	12,220.00	11,593.33	2,549
2023-02-10	12,400.00	12,450.00	12,060.00	12,200.00	11,574.35	300
2023-02-09	12,610.00	12,620.00	12,360.00	12,410.00	11,773.58	875
2023-02-08	12,360.00	13,150.00	12,300.00	12,610.00	11,963.33	18,700
2023-02-07	12,350.00	12,410.00	12,290.00	12,360.00	11,726.15	309
2023-02-06	12,110.00	12,430.00	12,100.00	12,430.00	11,792.56	1,688
2023-02-03	12,080.00	12,220.00	12,050.00	12,160.00	11,536.40	472
2023-02-02	12,040.00	12,190.00	12,040.00	12,040.00	11,422.56	246
2023-02-01	12,010.00	12,160.00	12,000.00	12,000.00	11,384.61	1,776
2023-01-31	11,980.00	12,090.00	11,900.00	11,970.00	11,356.15	126
2023-01-30	12,120.00	12,180.00	11,910.00	11,950.00	11,337.17	79,980
2023-01-29	11,950.00	11,950.00	11,950.00	11,950.00	11,337.17	0
2023-01-27	12,100.00	12,140.00	11,950.00	11,950.00	11,337.17	419
2023-01-26	11,880.00	12,440.00	11,790.00	11,980.00	11,365.63	2,327
2023-01-25	11,660.00	11,840.00	11,660.00	11,780.00	11,175.89	2,176
2023-01-20	11,600.00	12,150.00	11,500.00	11,650.00	11,052.56	289,177
2023-01-19	11,350.00	11,600.00	11,350.00	11,500.00	10,910.25	56,686
2023-01-18	11,250.00	11,700.00	11,250.00	11,400.00	10,815.38	100,035
2023-01-17	11,450.00	11,600.00	11,300.00	11,350.00	10,767.94	109,138
2023-01-16	11,500.00	11,900.00	11,350.00	11,450.00	10,862.81	212,813
2023-01-15	11,500.00	11,500.00	11,500.00	11,500.00	10,910.25	0
2023-01-13	12,250.00	13,200.00	11,500.00	11,500.00	10,910.25	1,913,717
2023-01-12	11,100.00	11,400.00	11,000.00	11,350.00	10,767.94	154,810
2023-01-11	10,850.00	11,150.00	10,800.00	11,000.00	10,435.89	61,280
2023-01-10	10,850.00	10,900.00	10,750.00	10,750.00	10,198.71	32,854
2023-01-09	10,750.00	10,950.00	10,650.00	10,800.00	10,246.15	51,124
2023-01-06	10,350.00	10,650.00	10,350.00	10,600.00	10,056.40	16,720
2023-01-05	10,350.00	10,500.00	10,300.00	10,500.00	9,961.53	32,748
2023-01-04	10,250.00	10,450.00	10,150.00	10,450.00	9,914.10	35,775
2023-01-03	10,200.00	10,450.00	9,960.00	10,300.00	9,771.79	95,704
2023-01-02	10,600.00	10,800.00	10,250.00	10,350.00	9,819.23	64,676
2022-12-29	10,850.00	10,900.00	10,600.00	10,750.00	10,198.71	35,664
2022-12-28	10,900.00	11,000.00	10,700.00	10,800.00	10,246.15	29,339
2022-12-27	10,600.00	11,100.00	10,600.00	10,900.00	10,151.28	38,138
2022-12-26	10,750.00	10,800.00	10,500.00	10,600.00	9,871.88	42,742
2022-12-23	10,900.00	10,950.00	10,650.00	10,700.00	9,965.01	66,097
2022-12-22	11,150.00	11,300.00	10,950.00	11,050.00	10,290.97	79,746
2022-12-21	10,750.00	11,100.00	10,750.00	10,900.00	10,151.28	35,525
2022-12-20	11,000.00	11,200.00	10,800.00	10,850.00	10,104.71	68,728
2022-12-19	10,800.00	11,000.00	10,750.00	10,850.00	10,104.71	32,578
2022-12-18	10,950.00	10,950.00	10,950.00	10,950.00	10,197.84	0

← NewerPage 16 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.