Taekyung Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	11,850.00	12,050.00	11,000.00	11,200.00	10,430.67	133,916
2022-09-23	12,350.00	12,850.00	12,050.00	12,200.00	11,361.98	156,423
2022-09-22	12,200.00	12,600.00	12,000.00	12,500.00	11,641.37	83,849
2022-09-21	12,500.00	12,650.00	11,900.00	12,350.00	11,501.68	129,450
2022-09-20	12,500.00	13,200.00	12,350.00	12,500.00	11,641.37	485,346
2022-09-19	12,750.00	13,050.00	12,200.00	12,350.00	11,501.68	97,448
2022-09-16	12,500.00	12,550.00	12,300.00	12,350.00	11,501.68	36,101
2022-09-15	12,300.00	12,700.00	12,250.00	12,550.00	11,687.94	61,191
2022-09-14	11,950.00	12,400.00	11,900.00	12,300.00	11,455.11	46,074
2022-09-13	12,100.00	12,700.00	12,100.00	12,350.00	11,501.68	110,034
2022-09-08	11,900.00	12,150.00	11,800.00	12,000.00	11,175.72	64,881
2022-09-07	12,400.00	12,400.00	11,850.00	11,850.00	11,036.02	49,459
2022-09-06	11,600.00	12,400.00	11,600.00	12,300.00	11,455.11	151,995
2022-09-05	12,100.00	12,350.00	11,550.00	11,700.00	10,896.32	104,566
2022-09-04	12,300.00	12,300.00	12,300.00	12,300.00	11,455.11	0
2022-09-02	11,950.00	12,450.00	11,950.00	12,300.00	11,455.11	130,926
2022-09-01	12,050.00	13,300.00	11,800.00	12,100.00	11,268.85	628,550
2022-08-31	12,100.00	12,200.00	12,000.00	12,200.00	11,361.98	68,741
2022-08-30	12,250.00	12,400.00	12,150.00	12,250.00	11,408.54	58,162
2022-08-29	12,200.00	12,500.00	12,150.00	12,250.00	11,408.54	70,025
2022-08-28	12,750.00	12,750.00	12,750.00	12,750.00	11,874.20	0
2022-08-26	12,750.00	13,150.00	12,650.00	12,750.00	11,874.20	138,486
2022-08-25	12,650.00	13,050.00	12,600.00	12,750.00	11,874.20	144,962
2022-08-24	12,350.00	12,750.00	11,950.00	12,750.00	11,874.20	236,788
2022-08-23	13,000.00	13,000.00	12,050.00	12,350.00	11,501.68	232,790
2022-08-22	13,200.00	13,900.00	13,050.00	13,050.00	12,153.59	388,498
2022-08-21	13,150.00	13,150.00	13,150.00	13,150.00	12,246.72	0
2022-08-19	13,550.00	13,550.00	13,100.00	13,150.00	12,246.72	139,383
2022-08-18	13,100.00	13,700.00	13,100.00	13,500.00	12,572.68	523,002
2022-08-17	13,100.00	13,500.00	13,000.00	13,050.00	12,153.59	188,686
2022-08-16	13,250.00	13,250.00	13,000.00	13,100.00	12,200.16	69,741
2022-08-12	13,200.00	13,350.00	13,100.00	13,200.00	12,293.29	74,672
2022-08-11	13,300.00	13,400.00	13,150.00	13,250.00	12,339.85	101,757
2022-08-10	13,050.00	13,300.00	13,000.00	13,150.00	12,246.72	84,813
2022-08-09	13,300.00	13,500.00	12,950.00	13,100.00	12,200.16	158,349
2022-08-08	13,500.00	13,650.00	13,050.00	13,300.00	12,386.42	173,407
2022-08-07	13,750.00	13,750.00	13,750.00	13,750.00	12,805.51	0
2022-08-05	14,000.00	14,100.00	13,650.00	13,750.00	12,805.51	92,939
2022-08-04	14,200.00	14,250.00	14,000.00	14,000.00	13,038.34	73,894
2022-08-03	14,100.00	14,300.00	14,000.00	14,100.00	13,131.47	71,271
2022-08-02	14,300.00	14,550.00	13,800.00	14,150.00	13,178.03	189,054
2022-08-01	14,600.00	14,600.00	14,200.00	14,300.00	13,317.73	99,678
2022-07-29	14,500.00	15,000.00	14,450.00	14,550.00	13,550.56	172,124
2022-07-28	14,700.00	14,850.00	14,300.00	14,500.00	13,503.99	182,677
2022-07-27	14,500.00	14,700.00	14,300.00	14,400.00	13,410.86	139,627
2022-07-26	15,050.00	15,200.00	14,500.00	14,700.00	13,690.25	248,622
2022-07-25	14,800.00	15,100.00	14,600.00	14,900.00	13,876.52	260,096
2022-07-24	14,700.00	14,700.00	14,700.00	14,700.00	13,690.25	0
2022-07-22	14,150.00	15,000.00	14,000.00	14,700.00	13,690.25	923,484
2022-07-21	14,250.00	14,400.00	13,950.00	14,050.00	13,084.90	335,544
2022-07-20	13,300.00	15,500.00	13,150.00	14,350.00	13,364.30	2,556,804
2022-07-19	13,000.00	13,200.00	12,900.00	13,150.00	12,246.72	57,146
2022-07-18	13,150.00	13,200.00	12,900.00	13,150.00	12,246.72	69,737
2022-07-17	12,950.00	12,950.00	12,950.00	12,950.00	12,060.46	0
2022-07-15	13,250.00	13,400.00	12,800.00	12,950.00	12,060.46	118,760
2022-07-14	13,150.00	13,400.00	12,950.00	13,250.00	12,339.85	68,767
2022-07-13	13,250.00	13,350.00	12,850.00	13,150.00	12,246.72	58,514
2022-07-12	13,750.00	13,950.00	13,000.00	13,250.00	12,339.85	135,528
2022-07-11	14,450.00	14,450.00	13,850.00	13,900.00	12,945.21	103,039
2022-07-08	14,450.00	14,550.00	14,200.00	14,350.00	13,364.30	77,440

← NewerPage 18 of 22 · 1,272 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.