Taekyung Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,650.00 | 5,780.00 | 5,570.00 | 5,630.00 | 5,630.00 | 82,184 |
| 2026-07-16 | 5,880.00 | 6,010.00 | 5,770.00 | 5,840.00 | 5,840.00 | 76,898 |
| 2026-07-15 | 5,770.00 | 5,980.00 | 5,750.00 | 5,890.00 | 5,890.00 | 131,620 |
| 2026-07-14 | 6,320.00 | 6,320.00 | 5,700.00 | 5,720.00 | 5,720.00 | 215,331 |
| 2026-07-13 | 6,340.00 | 6,970.00 | 6,000.00 | 6,270.00 | 6,270.00 | 1,162,413 |
| 2026-07-10 | 5,580.00 | 5,850.00 | 5,470.00 | 5,790.00 | 5,790.00 | 25,494 |
| 2026-07-09 | 5,390.00 | 5,670.00 | 5,390.00 | 5,590.00 | 5,590.00 | 31,255 |
| 2026-07-08 | 5,560.00 | 5,720.00 | 5,430.00 | 5,460.00 | 5,460.00 | 30,678 |
| 2026-07-07 | 5,600.00 | 5,740.00 | 5,520.00 | 5,620.00 | 5,620.00 | 23,118 |
| 2026-07-06 | 5,590.00 | 5,780.00 | 5,490.00 | 5,660.00 | 5,660.00 | 56,455 |
| 2026-07-03 | 5,430.00 | 5,570.00 | 5,310.00 | 5,570.00 | 5,570.00 | 63,136 |
| 2026-07-02 | 5,450.00 | 5,600.00 | 5,250.00 | 5,360.00 | 5,360.00 | 38,085 |
| 2026-07-01 | 5,440.00 | 5,630.00 | 5,350.00 | 5,490.00 | 5,490.00 | 30,941 |
| 2026-06-30 | 5,720.00 | 5,850.00 | 5,410.00 | 5,440.00 | 5,440.00 | 103,369 |
| 2026-06-29 | 5,040.00 | 5,510.00 | 5,040.00 | 5,490.00 | 5,490.00 | 73,518 |
| 2026-06-26 | 5,250.00 | 5,320.00 | 4,980.00 | 5,100.00 | 5,100.00 | 48,872 |
| 2026-06-25 | 5,420.00 | 5,570.00 | 5,210.00 | 5,240.00 | 5,240.00 | 80,345 |
| 2026-06-24 | 5,500.00 | 5,630.00 | 5,400.00 | 5,460.00 | 5,460.00 | 74,900 |
| 2026-06-23 | 5,920.00 | 6,020.00 | 5,500.00 | 5,500.00 | 5,500.00 | 49,335 |
| 2026-06-22 | 5,850.00 | 6,070.00 | 5,770.00 | 5,990.00 | 5,990.00 | 75,882 |
| 2026-06-19 | 6,230.00 | 6,290.00 | 5,880.00 | 5,990.00 | 5,990.00 | 65,422 |
| 2026-06-18 | 6,540.00 | 6,540.00 | 6,230.00 | 6,230.00 | 6,230.00 | 57,060 |
| 2026-06-17 | 6,560.00 | 6,610.00 | 6,490.00 | 6,520.00 | 6,520.00 | 30,002 |
| 2026-06-16 | 6,480.00 | 6,600.00 | 6,430.00 | 6,560.00 | 6,560.00 | 44,583 |
| 2026-06-15 | 6,600.00 | 6,650.00 | 6,430.00 | 6,460.00 | 6,460.00 | 37,343 |
| 2026-06-12 | 6,400.00 | 6,580.00 | 6,350.00 | 6,460.00 | 6,460.00 | 55,445 |
| 2026-06-11 | 6,410.00 | 6,470.00 | 6,300.00 | 6,380.00 | 6,380.00 | 41,099 |
| 2026-06-10 | 6,430.00 | 6,600.00 | 6,290.00 | 6,380.00 | 6,380.00 | 80,224 |
| 2026-06-09 | 6,360.00 | 6,660.00 | 6,360.00 | 6,430.00 | 6,430.00 | 88,294 |
| 2026-06-08 | 6,300.00 | 6,620.00 | 6,300.00 | 6,400.00 | 6,400.00 | 74,462 |
| 2026-06-05 | 6,870.00 | 7,140.00 | 6,730.00 | 6,820.00 | 6,820.00 | 39,403 |
| 2026-06-04 | 6,760.00 | 7,100.00 | 6,760.00 | 7,000.00 | 7,000.00 | 35,304 |
| 2026-06-02 | 7,000.00 | 7,080.00 | 6,750.00 | 6,830.00 | 6,830.00 | 50,529 |
| 2026-06-01 | 7,250.00 | 7,280.00 | 7,020.00 | 7,080.00 | 7,080.00 | 59,145 |
| 2026-05-29 | 7,280.00 | 7,330.00 | 7,010.00 | 7,250.00 | 7,250.00 | 51,859 |
| 2026-05-28 | 7,400.00 | 7,400.00 | 7,180.00 | 7,270.00 | 7,270.00 | 55,972 |
| 2026-05-27 | 7,750.00 | 7,750.00 | 7,350.00 | 7,380.00 | 7,380.00 | 124,511 |
| 2026-05-26 | 7,930.00 | 7,980.00 | 7,740.00 | 7,750.00 | 7,750.00 | 45,373 |
| 2026-05-22 | 7,730.00 | 7,950.00 | 7,680.00 | 7,890.00 | 7,890.00 | 26,744 |
| 2026-05-21 | 7,710.00 | 7,880.00 | 7,710.00 | 7,730.00 | 7,730.00 | 61,470 |
| 2026-05-20 | 7,840.00 | 7,900.00 | 7,630.00 | 7,720.00 | 7,720.00 | 69,587 |
| 2026-05-19 | 7,790.00 | 7,940.00 | 7,720.00 | 7,870.00 | 7,870.00 | 56,491 |
| 2026-05-18 | 7,730.00 | 8,160.00 | 7,660.00 | 7,870.00 | 7,870.00 | 99,316 |
| 2026-05-15 | 8,130.00 | 8,370.00 | 7,840.00 | 7,860.00 | 7,860.00 | 104,933 |
| 2026-05-14 | 8,040.00 | 8,200.00 | 8,000.00 | 8,130.00 | 8,130.00 | 46,115 |
| 2026-05-13 | 7,900.00 | 8,300.00 | 7,900.00 | 8,040.00 | 8,040.00 | 115,602 |
| 2026-05-12 | 8,080.00 | 8,150.00 | 7,860.00 | 7,890.00 | 7,890.00 | 106,024 |
| 2026-05-11 | 8,450.00 | 8,650.00 | 8,070.00 | 8,100.00 | 8,100.00 | 120,892 |
| 2026-05-08 | 8,400.00 | 8,520.00 | 8,340.00 | 8,440.00 | 8,440.00 | 40,199 |
| 2026-05-07 | 8,650.00 | 8,680.00 | 8,390.00 | 8,390.00 | 8,390.00 | 66,886 |
| 2026-05-06 | 8,760.00 | 8,800.00 | 8,470.00 | 8,690.00 | 8,690.00 | 115,098 |
| 2026-05-04 | 8,990.00 | 9,160.00 | 8,800.00 | 8,810.00 | 8,810.00 | 116,213 |
| 2026-04-30 | 8,870.00 | 9,080.00 | 8,790.00 | 8,990.00 | 8,990.00 | 165,062 |
| 2026-04-29 | 8,920.00 | 8,920.00 | 8,800.00 | 8,840.00 | 8,840.00 | 53,948 |
| 2026-04-28 | 8,940.00 | 8,940.00 | 8,790.00 | 8,910.00 | 8,910.00 | 85,333 |
| 2026-04-27 | 8,790.00 | 9,290.00 | 8,780.00 | 8,930.00 | 8,930.00 | 273,827 |
| 2026-04-24 | 8,700.00 | 8,840.00 | 8,680.00 | 8,760.00 | 8,760.00 | 64,659 |
| 2026-04-23 | 8,810.00 | 8,820.00 | 8,640.00 | 8,680.00 | 8,680.00 | 70,163 |
| 2026-04-22 | 8,800.00 | 8,930.00 | 8,660.00 | 8,770.00 | 8,770.00 | 166,589 |
| 2026-04-21 | 8,810.00 | 8,830.00 | 8,680.00 | 8,710.00 | 8,710.00 | 85,988 |
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.