Taekyung Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 14,450.00 | 14,600.00 | 14,150.00 | 14,350.00 | 13,364.30 | 100,774 |
| 2022-07-06 | 15,000.00 | 15,000.00 | 14,350.00 | 14,400.00 | 13,410.86 | 125,594 |
| 2022-07-05 | 14,500.00 | 14,900.00 | 14,250.00 | 14,850.00 | 13,829.95 | 175,572 |
| 2022-07-04 | 14,750.00 | 14,900.00 | 13,550.00 | 14,200.00 | 13,224.60 | 186,513 |
| 2022-07-01 | 14,200.00 | 14,550.00 | 13,850.00 | 14,250.00 | 13,271.16 | 114,054 |
| 2022-06-30 | 14,450.00 | 14,700.00 | 14,100.00 | 14,100.00 | 13,131.47 | 87,585 |
| 2022-06-29 | 14,000.00 | 14,450.00 | 13,950.00 | 14,450.00 | 13,457.43 | 55,676 |
| 2022-06-28 | 14,200.00 | 14,350.00 | 13,850.00 | 14,250.00 | 13,271.16 | 79,039 |
| 2022-06-27 | 13,650.00 | 14,250.00 | 13,550.00 | 14,050.00 | 13,084.90 | 117,366 |
| 2022-06-24 | 12,900.00 | 13,550.00 | 12,800.00 | 13,550.00 | 12,619.25 | 163,716 |
| 2022-06-23 | 14,500.00 | 14,700.00 | 12,950.00 | 12,950.00 | 12,060.46 | 403,935 |
| 2022-06-22 | 15,550.00 | 15,800.00 | 14,600.00 | 14,650.00 | 13,643.69 | 194,281 |
| 2022-06-21 | 15,300.00 | 15,750.00 | 15,150.00 | 15,450.00 | 14,388.74 | 166,346 |
| 2022-06-20 | 16,100.00 | 16,650.00 | 15,100.00 | 15,300.00 | 14,249.04 | 444,233 |
| 2022-06-17 | 14,800.00 | 15,750.00 | 14,800.00 | 15,600.00 | 14,528.43 | 151,144 |
| 2022-06-16 | 14,900.00 | 16,400.00 | 14,900.00 | 15,300.00 | 14,249.04 | 591,018 |
| 2022-06-15 | 14,900.00 | 15,200.00 | 14,450.00 | 14,450.00 | 13,457.43 | 190,362 |
| 2022-06-14 | 15,450.00 | 15,800.00 | 14,750.00 | 15,250.00 | 14,202.47 | 299,409 |
| 2022-06-13 | 16,250.00 | 17,300.00 | 16,000.00 | 16,000.00 | 14,900.96 | 610,536 |
| 2022-06-12 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 14,994.09 | 0 |
| 2022-06-10 | 16,000.00 | 16,300.00 | 16,000.00 | 16,100.00 | 14,994.09 | 95,465 |
| 2022-06-09 | 16,300.00 | 16,750.00 | 16,100.00 | 16,300.00 | 15,180.35 | 161,149 |
| 2022-06-08 | 16,600.00 | 16,800.00 | 16,300.00 | 16,400.00 | 15,273.48 | 134,133 |
| 2022-06-07 | 17,100.00 | 17,150.00 | 16,250.00 | 16,550.00 | 15,413.18 | 229,682 |
| 2022-06-03 | 17,350.00 | 17,550.00 | 16,900.00 | 17,100.00 | 15,925.40 | 605,701 |
| 2022-06-02 | 16,450.00 | 17,400.00 | 16,400.00 | 16,850.00 | 15,692.57 | 513,852 |
| 2022-05-31 | 16,700.00 | 16,750.00 | 16,350.00 | 16,400.00 | 15,273.48 | 132,527 |
| 2022-05-30 | 16,250.00 | 16,650.00 | 16,200.00 | 16,400.00 | 15,273.48 | 233,392 |
| 2022-05-27 | 16,050.00 | 16,850.00 | 16,000.00 | 16,200.00 | 15,087.22 | 456,818 |
| 2022-05-26 | 15,900.00 | 16,450.00 | 15,850.00 | 16,000.00 | 14,900.96 | 264,208 |
| 2022-05-25 | 16,400.00 | 16,700.00 | 15,800.00 | 16,000.00 | 14,900.96 | 424,839 |
| 2022-05-24 | 17,850.00 | 19,000.00 | 16,150.00 | 16,200.00 | 15,087.22 | 3,295,325 |
| 2022-05-23 | 17,850.00 | 17,850.00 | 17,250.00 | 17,400.00 | 16,204.79 | 324,857 |
| 2022-05-22 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 16,484.18 | 0 |
| 2022-05-20 | 18,200.00 | 18,600.00 | 17,650.00 | 17,700.00 | 16,484.18 | 600,344 |
| 2022-05-19 | 18,000.00 | 18,850.00 | 17,900.00 | 18,400.00 | 17,136.10 | 1,375,635 |
| 2022-05-18 | 19,400.00 | 19,450.00 | 18,400.00 | 18,400.00 | 17,136.10 | 875,888 |
| 2022-05-17 | 19,250.00 | 19,850.00 | 19,100.00 | 19,500.00 | 18,160.54 | 1,583,783 |
| 2022-05-16 | 17,750.00 | 21,150.00 | 17,350.00 | 19,450.00 | 18,113.98 | 10,103,716 |
| 2022-05-13 | 17,000.00 | 17,350.00 | 16,600.00 | 17,000.00 | 15,832.27 | 1,044,931 |
| 2022-05-12 | 15,300.00 | 18,150.00 | 15,050.00 | 18,150.00 | 16,903.27 | 4,740,747 |
| 2022-05-11 | 14,900.00 | 15,300.00 | 14,900.00 | 15,100.00 | 14,062.78 | 82,158 |
| 2022-05-10 | 15,700.00 | 15,700.00 | 14,800.00 | 15,100.00 | 14,062.78 | 329,033 |
| 2022-05-09 | 16,550.00 | 16,950.00 | 15,800.00 | 16,000.00 | 14,900.96 | 251,445 |
| 2022-05-08 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 15,599.44 | 0 |
| 2022-05-06 | 15,750.00 | 18,950.00 | 15,750.00 | 16,750.00 | 15,599.44 | 2,168,548 |
| 2022-05-05 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 14,807.83 | 0 |
| 2022-05-04 | 16,250.00 | 16,300.00 | 15,900.00 | 15,900.00 | 14,807.83 | 85,847 |
| 2022-05-03 | 16,350.00 | 16,350.00 | 16,150.00 | 16,200.00 | 15,087.22 | 54,238 |
| 2022-05-02 | 16,200.00 | 16,500.00 | 15,950.00 | 16,350.00 | 15,226.91 | 130,562 |
| 2022-05-01 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 14,854.39 | 0 |
| 2022-04-29 | 15,900.00 | 16,000.00 | 15,650.00 | 15,950.00 | 14,854.39 | 71,792 |
| 2022-04-28 | 16,100.00 | 16,200.00 | 15,800.00 | 15,900.00 | 14,807.83 | 52,870 |
| 2022-04-27 | 15,550.00 | 16,200.00 | 15,550.00 | 15,950.00 | 14,854.39 | 86,383 |
| 2022-04-26 | 16,400.00 | 16,400.00 | 15,950.00 | 16,000.00 | 14,900.96 | 74,543 |
| 2022-04-25 | 15,850.00 | 16,400.00 | 15,700.00 | 16,200.00 | 15,087.22 | 137,179 |
| 2022-04-22 | 15,850.00 | 16,200.00 | 15,500.00 | 16,050.00 | 14,947.52 | 141,211 |
| 2022-04-21 | 16,200.00 | 16,200.00 | 15,600.00 | 15,750.00 | 14,668.13 | 159,404 |
| 2022-04-20 | 16,450.00 | 16,550.00 | 16,050.00 | 16,200.00 | 15,087.22 | 158,440 |
| 2022-04-19 | 15,950.00 | 16,500.00 | 15,750.00 | 16,400.00 | 15,273.48 | 337,007 |
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.