Taekyung Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7,390.00 | 7,390.00 | 7,180.00 | 7,270.00 | 7,270.00 | 53,460 |
| 2026-01-20 | 7,350.00 | 7,490.00 | 7,280.00 | 7,410.00 | 7,410.00 | 28,047 |
| 2026-01-19 | 7,380.00 | 7,430.00 | 7,250.00 | 7,360.00 | 7,360.00 | 39,396 |
| 2026-01-16 | 7,580.00 | 7,640.00 | 7,380.00 | 7,400.00 | 7,400.00 | 34,466 |
| 2026-01-15 | 7,680.00 | 7,680.00 | 7,550.00 | 7,580.00 | 7,580.00 | 22,636 |
| 2026-01-14 | 7,710.00 | 7,790.00 | 7,590.00 | 7,660.00 | 7,660.00 | 19,924 |
| 2026-01-13 | 7,660.00 | 7,790.00 | 7,660.00 | 7,710.00 | 7,710.00 | 11,427 |
| 2026-01-12 | 7,760.00 | 7,790.00 | 7,660.00 | 7,700.00 | 7,700.00 | 14,426 |
| 2026-01-09 | 7,640.00 | 7,790.00 | 7,640.00 | 7,760.00 | 7,760.00 | 6,238 |
| 2026-01-08 | 7,790.00 | 7,790.00 | 7,620.00 | 7,660.00 | 7,660.00 | 17,720 |
| 2026-01-07 | 7,960.00 | 7,960.00 | 7,670.00 | 7,730.00 | 7,730.00 | 55,825 |
| 2026-01-06 | 8,000.00 | 8,000.00 | 7,870.00 | 7,880.00 | 7,880.00 | 10,138 |
| 2026-01-05 | 8,000.00 | 8,040.00 | 7,880.00 | 7,930.00 | 7,930.00 | 20,995 |
| 2026-01-02 | 8,140.00 | 8,170.00 | 7,960.00 | 8,000.00 | 8,000.00 | 31,803 |
| 2025-12-30 | 8,210.00 | 8,210.00 | 7,940.00 | 8,140.00 | 8,140.00 | 32,239 |
| 2025-12-29 | 8,350.00 | 8,350.00 | 8,140.00 | 8,210.00 | 8,210.00 | 25,506 |
| 2025-12-26 | 8,220.00 | 8,390.00 | 8,220.00 | 8,350.00 | 8,170.00 | 29,395 |
| 2025-12-24 | 8,170.00 | 8,330.00 | 8,170.00 | 8,220.00 | 8,042.80 | 19,763 |
| 2025-12-23 | 8,430.00 | 8,430.00 | 8,200.00 | 8,210.00 | 8,033.02 | 21,066 |
| 2025-12-22 | 8,470.00 | 8,490.00 | 8,410.00 | 8,410.00 | 8,228.71 | 17,618 |
| 2025-12-19 | 8,490.00 | 8,510.00 | 8,400.00 | 8,470.00 | 8,287.41 | 6,322 |
| 2025-12-18 | 8,570.00 | 8,570.00 | 8,430.00 | 8,490.00 | 8,306.98 | 10,389 |
| 2025-12-17 | 8,530.00 | 8,580.00 | 8,450.00 | 8,580.00 | 8,395.04 | 15,792 |
| 2025-12-16 | 8,530.00 | 8,580.00 | 8,410.00 | 8,560.00 | 8,375.47 | 15,016 |
| 2025-12-15 | 8,420.00 | 8,590.00 | 8,370.00 | 8,590.00 | 8,404.83 | 13,645 |
| 2025-12-12 | 8,400.00 | 8,440.00 | 8,340.00 | 8,420.00 | 8,238.49 | 9,520 |
| 2025-12-11 | 8,240.00 | 8,380.00 | 8,240.00 | 8,370.00 | 8,189.57 | 11,512 |
| 2025-12-10 | 8,290.00 | 8,330.00 | 8,230.00 | 8,250.00 | 8,072.16 | 5,045 |
| 2025-12-09 | 8,290.00 | 8,300.00 | 8,190.00 | 8,280.00 | 8,101.51 | 4,727 |
| 2025-12-08 | 8,250.00 | 8,300.00 | 8,180.00 | 8,230.00 | 8,052.59 | 7,398 |
| 2025-12-05 | 8,260.00 | 8,260.00 | 8,100.00 | 8,250.00 | 8,072.16 | 10,206 |
| 2025-12-04 | 8,260.00 | 8,270.00 | 8,140.00 | 8,200.00 | 8,023.23 | 10,119 |
| 2025-12-03 | 8,120.00 | 8,260.00 | 8,120.00 | 8,260.00 | 8,081.94 | 8,116 |
| 2025-12-02 | 8,170.00 | 8,210.00 | 7,940.00 | 8,110.00 | 7,935.17 | 289,885 |
| 2025-12-01 | 8,080.00 | 8,700.00 | 8,080.00 | 8,190.00 | 8,013.45 | 65,191 |
| 2025-11-28 | 7,900.00 | 8,080.00 | 7,900.00 | 8,080.00 | 7,905.82 | 10,730 |
| 2025-11-27 | 7,940.00 | 7,970.00 | 7,910.00 | 7,940.00 | 7,768.84 | 9,535 |
| 2025-11-26 | 7,880.00 | 7,940.00 | 7,800.00 | 7,940.00 | 7,768.84 | 15,648 |
| 2025-11-25 | 7,750.00 | 7,800.00 | 7,740.00 | 7,780.00 | 7,612.29 | 15,901 |
| 2025-11-24 | 7,800.00 | 7,850.00 | 7,750.00 | 7,750.00 | 7,582.93 | 6,803 |
| 2025-11-21 | 8,060.00 | 8,070.00 | 7,750.00 | 7,770.00 | 7,602.50 | 38,399 |
| 2025-11-20 | 7,940.00 | 8,120.00 | 7,940.00 | 7,970.00 | 7,798.19 | 30,996 |
| 2025-11-19 | 8,170.00 | 8,170.00 | 7,960.00 | 8,000.00 | 7,827.54 | 23,696 |
| 2025-11-18 | 8,180.00 | 8,210.00 | 8,070.00 | 8,170.00 | 7,993.88 | 13,825 |
| 2025-11-17 | 8,280.00 | 8,280.00 | 8,190.00 | 8,230.00 | 8,052.59 | 6,653 |
| 2025-11-14 | 8,480.00 | 8,490.00 | 8,180.00 | 8,300.00 | 8,121.08 | 18,827 |
| 2025-11-13 | 8,530.00 | 8,530.00 | 8,450.00 | 8,460.00 | 8,277.63 | 26,480 |
| 2025-11-12 | 8,340.00 | 8,540.00 | 8,340.00 | 8,530.00 | 8,346.12 | 25,448 |
| 2025-11-11 | 8,360.00 | 8,480.00 | 8,350.00 | 8,420.00 | 8,238.49 | 11,255 |
| 2025-11-10 | 8,270.00 | 8,450.00 | 8,270.00 | 8,360.00 | 8,179.78 | 9,702 |
| 2025-11-07 | 8,300.00 | 8,400.00 | 8,220.00 | 8,270.00 | 8,091.72 | 39,627 |
| 2025-11-06 | 8,300.00 | 8,470.00 | 8,220.00 | 8,410.00 | 8,228.71 | 21,067 |
| 2025-11-05 | 8,270.00 | 8,330.00 | 8,070.00 | 8,250.00 | 8,072.16 | 36,953 |
| 2025-11-04 | 8,320.00 | 8,540.00 | 8,320.00 | 8,350.00 | 8,170.00 | 18,616 |
| 2025-11-03 | 8,450.00 | 8,530.00 | 8,310.00 | 8,380.00 | 8,199.35 | 28,333 |
| 2025-10-31 | 8,460.00 | 8,600.00 | 8,370.00 | 8,450.00 | 8,267.84 | 9,998 |
| 2025-10-30 | 8,560.00 | 8,740.00 | 8,470.00 | 8,520.00 | 8,336.34 | 26,828 |
| 2025-10-29 | 8,710.00 | 8,750.00 | 8,510.00 | 8,560.00 | 8,375.47 | 23,266 |
| 2025-10-28 | 8,850.00 | 8,860.00 | 8,660.00 | 8,700.00 | 8,512.46 | 31,826 |
| 2025-10-27 | 8,990.00 | 9,020.00 | 8,830.00 | 8,850.00 | 8,659.22 | 29,400 |
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.