Taekyung Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-18 | 15,450.00 | 15,800.00 | 15,150.00 | 15,750.00 | 14,668.13 | 159,768 |
| 2022-04-15 | 15,200.00 | 15,300.00 | 15,000.00 | 15,250.00 | 14,202.47 | 69,572 |
| 2022-04-14 | 15,000.00 | 15,400.00 | 15,000.00 | 15,250.00 | 14,202.47 | 86,269 |
| 2022-04-13 | 14,800.00 | 15,550.00 | 14,800.00 | 15,100.00 | 14,062.78 | 240,657 |
| 2022-04-12 | 14,800.00 | 15,100.00 | 14,700.00 | 14,950.00 | 13,923.08 | 94,317 |
| 2022-04-11 | 14,400.00 | 14,900.00 | 14,400.00 | 14,800.00 | 13,783.38 | 73,860 |
| 2022-04-08 | 14,500.00 | 14,700.00 | 14,300.00 | 14,500.00 | 13,503.99 | 50,220 |
| 2022-04-07 | 14,650.00 | 14,800.00 | 14,550.00 | 14,550.00 | 13,550.56 | 71,882 |
| 2022-04-06 | 15,050.00 | 15,050.00 | 14,350.00 | 14,750.00 | 13,736.82 | 129,076 |
| 2022-04-05 | 15,000.00 | 15,250.00 | 14,900.00 | 15,000.00 | 13,969.65 | 94,947 |
| 2022-04-04 | 15,000.00 | 15,150.00 | 14,900.00 | 15,100.00 | 14,062.78 | 85,649 |
| 2022-04-01 | 14,750.00 | 15,200.00 | 14,600.00 | 14,950.00 | 13,923.08 | 197,561 |
| 2022-03-31 | 14,950.00 | 15,150.00 | 14,650.00 | 14,800.00 | 13,783.38 | 108,713 |
| 2022-03-30 | 15,000.00 | 15,050.00 | 14,450.00 | 14,900.00 | 13,876.52 | 181,138 |
| 2022-03-29 | 14,450.00 | 15,100.00 | 14,100.00 | 15,000.00 | 13,969.65 | 554,513 |
| 2022-03-28 | 14,150.00 | 14,500.00 | 14,050.00 | 14,250.00 | 13,271.16 | 275,025 |
| 2022-03-25 | 14,250.00 | 14,250.00 | 13,900.00 | 14,050.00 | 13,084.90 | 118,234 |
| 2022-03-24 | 14,100.00 | 14,250.00 | 13,800.00 | 14,150.00 | 13,178.03 | 144,186 |
| 2022-03-23 | 14,000.00 | 14,150.00 | 13,850.00 | 14,050.00 | 13,084.90 | 114,389 |
| 2022-03-22 | 13,900.00 | 14,200.00 | 13,650.00 | 13,950.00 | 12,991.77 | 170,240 |
| 2022-03-21 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 12,758.94 | 0 |
| 2022-03-18 | 13,850.00 | 13,850.00 | 13,550.00 | 13,700.00 | 12,758.94 | 93,905 |
| 2022-03-17 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 12,712.38 | 0 |
| 2022-03-16 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 12,712.38 | 0 |
| 2022-03-15 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 12,712.38 | 0 |
| 2022-03-14 | 13,950.00 | 13,950.00 | 13,400.00 | 13,650.00 | 12,712.38 | 167,954 |
| 2022-03-13 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 12,665.81 | 0 |
| 2022-03-11 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 12,758.94 | 0 |
| 2022-03-10 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 12,758.94 | 0 |
| 2022-03-09 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 12,758.94 | 0 |
| 2022-03-08 | 14,200.00 | 14,800.00 | 13,600.00 | 13,700.00 | 12,758.94 | 843,433 |
| 2022-03-07 | 12,400.00 | 15,300.00 | 12,200.00 | 14,500.00 | 13,503.99 | 4,787,494 |
| 2022-03-04 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 11,687.94 | 0 |
| 2022-03-03 | 12,500.00 | 12,750.00 | 12,400.00 | 12,550.00 | 11,687.94 | 95,027 |
| 2022-03-02 | 12,350.00 | 12,550.00 | 12,300.00 | 12,400.00 | 11,548.24 | 63,961 |
| 2022-02-28 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 11,594.81 | 0 |
| 2022-02-25 | 12,900.00 | 12,950.00 | 12,200.00 | 12,450.00 | 11,594.81 | 255,133 |
| 2022-02-24 | 12,700.00 | 13,900.00 | 12,600.00 | 13,100.00 | 12,200.16 | 656,449 |
| 2022-02-23 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,455.11 | 0 |
| 2022-02-22 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,455.11 | 0 |
| 2022-02-21 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,455.11 | 0 |
| 2022-02-18 | 12,100.00 | 12,350.00 | 12,000.00 | 12,300.00 | 11,455.11 | 20,140 |
| 2022-02-17 | 12,350.00 | 12,800.00 | 12,200.00 | 12,300.00 | 11,455.11 | 99,754 |
| 2022-02-16 | 12,150.00 | 12,400.00 | 12,000.00 | 12,300.00 | 11,455.11 | 48,998 |
| 2022-02-15 | 12,100.00 | 12,400.00 | 11,650.00 | 12,150.00 | 11,315.41 | 72,431 |
| 2022-02-14 | 12,300.00 | 12,450.00 | 12,050.00 | 12,300.00 | 11,455.11 | 38,397 |
| 2022-02-11 | 12,700.00 | 12,750.00 | 12,450.00 | 12,600.00 | 11,734.50 | 33,808 |
| 2022-02-10 | 12,850.00 | 13,000.00 | 12,550.00 | 12,750.00 | 11,874.20 | 124,121 |
| 2022-02-09 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 11,687.94 | 0 |
| 2022-02-08 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 11,687.94 | 0 |
| 2022-02-07 | 12,200.00 | 12,550.00 | 12,100.00 | 12,550.00 | 11,687.94 | 73,865 |
| 2022-02-06 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 11,361.98 | 0 |
| 2022-02-04 | 11,550.00 | 12,200.00 | 11,550.00 | 12,200.00 | 11,361.98 | 42,799 |
| 2022-02-03 | 11,500.00 | 11,750.00 | 11,400.00 | 11,650.00 | 10,849.76 | 32,376 |
| 2022-01-28 | 11,250.00 | 11,550.00 | 11,150.00 | 11,350.00 | 10,570.37 | 49,746 |
| 2022-01-27 | 11,850.00 | 12,000.00 | 11,250.00 | 11,300.00 | 10,523.80 | 55,707 |
| 2022-01-26 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 10,384.10 | 0 |
| 2022-01-25 | 11,600.00 | 11,750.00 | 11,150.00 | 11,150.00 | 10,384.10 | 85,550 |
| 2022-01-24 | 12,050.00 | 12,050.00 | 11,650.00 | 11,700.00 | 10,896.32 | 26,505 |
| 2022-01-21 | 12,150.00 | 12,400.00 | 12,000.00 | 12,000.00 | 11,175.72 | 26,843 |
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.