Taekyung Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 11,000.00 | 11,200.00 | 10,850.00 | 10,950.00 | 10,197.84 | 35,417 |
| 2022-12-15 | 11,100.00 | 11,200.00 | 10,950.00 | 11,150.00 | 10,384.10 | 40,476 |
| 2022-12-14 | 10,850.00 | 11,100.00 | 10,750.00 | 11,050.00 | 10,290.97 | 49,842 |
| 2022-12-13 | 10,700.00 | 10,800.00 | 10,650.00 | 10,800.00 | 10,058.15 | 26,643 |
| 2022-12-12 | 10,550.00 | 10,750.00 | 10,500.00 | 10,650.00 | 9,918.45 | 39,181 |
| 2022-12-09 | 10,650.00 | 10,800.00 | 10,500.00 | 10,650.00 | 9,918.45 | 32,967 |
| 2022-12-08 | 10,700.00 | 10,850.00 | 10,600.00 | 10,650.00 | 9,918.45 | 26,761 |
| 2022-12-07 | 10,650.00 | 11,100.00 | 10,500.00 | 10,800.00 | 10,058.15 | 48,552 |
| 2022-12-06 | 10,900.00 | 11,050.00 | 10,700.00 | 10,700.00 | 9,965.01 | 67,306 |
| 2022-12-05 | 11,250.00 | 11,350.00 | 11,050.00 | 11,100.00 | 10,337.54 | 49,341 |
| 2022-12-02 | 11,300.00 | 11,300.00 | 11,100.00 | 11,250.00 | 10,477.24 | 32,132 |
| 2022-12-01 | 11,300.00 | 11,350.00 | 11,100.00 | 11,250.00 | 10,477.24 | 84,579 |
| 2022-11-30 | 10,950.00 | 11,150.00 | 10,950.00 | 11,150.00 | 10,384.10 | 32,714 |
| 2022-11-29 | 10,850.00 | 11,100.00 | 10,800.00 | 11,050.00 | 10,290.97 | 36,426 |
| 2022-11-28 | 11,050.00 | 11,050.00 | 10,850.00 | 10,850.00 | 10,104.71 | 34,964 |
| 2022-11-25 | 11,050.00 | 11,250.00 | 11,000.00 | 11,050.00 | 10,290.97 | 35,140 |
| 2022-11-24 | 11,000.00 | 11,100.00 | 10,900.00 | 11,100.00 | 10,337.54 | 38,464 |
| 2022-11-23 | 10,900.00 | 11,100.00 | 10,800.00 | 10,850.00 | 10,104.71 | 42,211 |
| 2022-11-22 | 10,650.00 | 10,900.00 | 10,650.00 | 10,800.00 | 10,058.15 | 27,930 |
| 2022-11-21 | 10,800.00 | 10,950.00 | 10,650.00 | 10,800.00 | 10,058.15 | 50,265 |
| 2022-11-20 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,151.28 | 0 |
| 2022-11-18 | 11,100.00 | 11,150.00 | 10,900.00 | 10,900.00 | 10,151.28 | 52,315 |
| 2022-11-17 | 11,100.00 | 11,350.00 | 10,750.00 | 11,100.00 | 10,337.54 | 180,419 |
| 2022-11-16 | 11,300.00 | 11,350.00 | 11,050.00 | 11,200.00 | 10,430.67 | 67,712 |
| 2022-11-15 | 11,300.00 | 11,400.00 | 11,050.00 | 11,250.00 | 10,477.24 | 108,169 |
| 2022-11-14 | 11,350.00 | 11,700.00 | 11,150.00 | 11,300.00 | 10,523.80 | 297,228 |
| 2022-11-11 | 11,300.00 | 11,350.00 | 10,850.00 | 10,950.00 | 10,197.84 | 135,246 |
| 2022-11-10 | 11,550.00 | 11,550.00 | 11,000.00 | 11,000.00 | 10,244.41 | 162,707 |
| 2022-11-09 | 10,850.00 | 11,550.00 | 10,700.00 | 11,550.00 | 10,756.63 | 613,909 |
| 2022-11-08 | 10,350.00 | 10,800.00 | 10,250.00 | 10,700.00 | 9,965.01 | 112,151 |
| 2022-11-07 | 10,150.00 | 10,350.00 | 10,050.00 | 10,300.00 | 9,592.49 | 62,915 |
| 2022-11-04 | 10,050.00 | 10,200.00 | 10,050.00 | 10,100.00 | 9,406.23 | 45,510 |
| 2022-11-03 | 10,050.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,406.23 | 42,497 |
| 2022-11-02 | 10,200.00 | 10,250.00 | 10,000.00 | 10,200.00 | 9,499.36 | 82,874 |
| 2022-11-01 | 10,050.00 | 10,300.00 | 10,000.00 | 10,200.00 | 9,499.36 | 65,799 |
| 2022-10-31 | 10,200.00 | 10,250.00 | 10,000.00 | 10,000.00 | 9,313.10 | 45,323 |
| 2022-10-28 | 10,050.00 | 10,150.00 | 9,980.00 | 9,980.00 | 9,294.47 | 87,676 |
| 2022-10-27 | 9,920.00 | 10,350.00 | 9,920.00 | 10,050.00 | 9,359.66 | 107,445 |
| 2022-10-26 | 10,250.00 | 10,550.00 | 9,910.00 | 9,910.00 | 9,229.28 | 256,248 |
| 2022-10-25 | 10,750.00 | 10,750.00 | 10,100.00 | 10,250.00 | 9,545.93 | 197,518 |
| 2022-10-24 | 10,250.00 | 12,100.00 | 10,150.00 | 10,600.00 | 9,871.88 | 1,065,888 |
| 2022-10-21 | 10,200.00 | 10,450.00 | 10,050.00 | 10,100.00 | 9,406.23 | 65,006 |
| 2022-10-20 | 10,450.00 | 10,700.00 | 10,150.00 | 10,350.00 | 9,639.06 | 81,026 |
| 2022-10-19 | 11,050.00 | 11,150.00 | 10,550.00 | 10,600.00 | 9,871.88 | 57,982 |
| 2022-10-18 | 10,800.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,151.28 | 53,505 |
| 2022-10-17 | 10,500.00 | 10,800.00 | 10,400.00 | 10,700.00 | 9,965.01 | 53,870 |
| 2022-10-14 | 10,750.00 | 11,000.00 | 10,750.00 | 10,750.00 | 10,011.58 | 52,820 |
| 2022-10-13 | 11,150.00 | 11,200.00 | 10,550.00 | 10,550.00 | 9,825.32 | 73,881 |
| 2022-10-12 | 11,300.00 | 11,600.00 | 11,000.00 | 11,200.00 | 10,430.67 | 46,437 |
| 2022-10-11 | 11,600.00 | 11,750.00 | 10,950.00 | 11,300.00 | 10,523.80 | 83,195 |
| 2022-10-10 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,129.15 | 0 |
| 2022-10-07 | 11,350.00 | 12,000.00 | 11,350.00 | 11,950.00 | 11,129.15 | 119,251 |
| 2022-10-06 | 11,050.00 | 11,750.00 | 10,850.00 | 11,400.00 | 10,616.93 | 86,926 |
| 2022-10-05 | 11,150.00 | 11,150.00 | 10,800.00 | 10,950.00 | 10,197.84 | 50,239 |
| 2022-10-04 | 10,550.00 | 11,050.00 | 10,500.00 | 10,950.00 | 10,197.84 | 68,017 |
| 2022-10-03 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 9,732.19 | 0 |
| 2022-09-30 | 9,970.00 | 10,550.00 | 9,900.00 | 10,450.00 | 9,732.19 | 71,436 |
| 2022-09-29 | 10,400.00 | 10,850.00 | 10,200.00 | 10,200.00 | 9,499.36 | 60,017 |
| 2022-09-28 | 10,800.00 | 11,100.00 | 10,000.00 | 10,100.00 | 9,406.23 | 140,349 |
| 2022-09-27 | 11,000.00 | 11,350.00 | 10,750.00 | 11,000.00 | 10,244.41 | 98,274 |
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.