Taekyung Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9,020.00 | 9,060.00 | 8,880.00 | 8,990.00 | 8,796.20 | 23,944 |
| 2025-10-23 | 9,140.00 | 9,140.00 | 9,020.00 | 9,020.00 | 8,825.56 | 22,810 |
| 2025-10-22 | 9,110.00 | 9,140.00 | 8,980.00 | 9,110.00 | 8,913.62 | 31,897 |
| 2025-10-21 | 8,950.00 | 9,110.00 | 8,950.00 | 9,040.00 | 8,845.13 | 30,753 |
| 2025-10-20 | 8,980.00 | 8,990.00 | 8,800.00 | 8,950.00 | 8,757.07 | 11,734 |
| 2025-10-17 | 8,890.00 | 9,050.00 | 8,860.00 | 8,960.00 | 8,766.85 | 15,753 |
| 2025-10-16 | 8,770.00 | 9,060.00 | 8,770.00 | 8,890.00 | 8,698.36 | 13,927 |
| 2025-10-15 | 8,610.00 | 8,930.00 | 8,610.00 | 8,850.00 | 8,659.22 | 17,205 |
| 2025-10-14 | 8,670.00 | 8,770.00 | 8,560.00 | 8,690.00 | 8,502.67 | 13,103 |
| 2025-10-13 | 8,560.00 | 8,690.00 | 8,310.00 | 8,650.00 | 8,463.53 | 24,169 |
| 2025-10-10 | 9,100.00 | 9,100.00 | 8,660.00 | 8,700.00 | 8,512.46 | 79,294 |
| 2025-10-06 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 8,894.05 | 30,527 |
| 2025-10-02 | 9,140.00 | 9,190.00 | 9,000.00 | 9,080.00 | 8,884.26 | 30,527 |
| 2025-10-01 | 9,150.00 | 9,290.00 | 9,080.00 | 9,090.00 | 8,894.05 | 44,898 |
| 2025-09-30 | 9,180.00 | 9,180.00 | 9,090.00 | 9,130.00 | 8,933.19 | 14,854 |
| 2025-09-29 | 9,290.00 | 9,290.00 | 9,180.00 | 9,180.00 | 8,982.11 | 11,100 |
| 2025-09-26 | 9,340.00 | 9,490.00 | 9,190.00 | 9,290.00 | 9,089.74 | 20,943 |
| 2025-09-25 | 9,710.00 | 9,710.00 | 9,430.00 | 9,450.00 | 9,246.29 | 6,022 |
| 2025-09-24 | 9,550.00 | 9,600.00 | 9,430.00 | 9,510.00 | 9,304.99 | 13,618 |
| 2025-09-23 | 9,320.00 | 9,810.00 | 9,210.00 | 9,520.00 | 9,314.78 | 58,937 |
| 2025-09-22 | 9,200.00 | 9,260.00 | 9,120.00 | 9,250.00 | 9,050.60 | 21,313 |
| 2025-09-19 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,197.37 | 0 |
| 2025-09-18 | 9,340.00 | 9,460.00 | 9,260.00 | 9,400.00 | 9,197.37 | 21,224 |
| 2025-09-17 | 9,450.00 | 9,480.00 | 9,310.00 | 9,330.00 | 9,128.87 | 20,446 |
| 2025-09-16 | 9,540.00 | 9,540.00 | 9,450.00 | 9,480.00 | 9,275.64 | 15,629 |
| 2025-09-15 | 9,600.00 | 9,610.00 | 9,450.00 | 9,540.00 | 9,334.35 | 13,613 |
| 2025-09-12 | 9,540.00 | 9,660.00 | 9,520.00 | 9,600.00 | 9,393.05 | 19,078 |
| 2025-09-11 | 9,500.00 | 9,640.00 | 9,420.00 | 9,610.00 | 9,402.84 | 20,995 |
| 2025-09-10 | 9,570.00 | 9,590.00 | 9,430.00 | 9,430.00 | 9,226.72 | 22,695 |
| 2025-09-09 | 9,440.00 | 9,680.00 | 9,310.00 | 9,560.00 | 9,353.92 | 33,804 |
| 2025-09-08 | 9,130.00 | 9,590.00 | 9,130.00 | 9,300.00 | 9,099.52 | 35,157 |
| 2025-09-05 | 9,230.00 | 9,230.00 | 9,140.00 | 9,180.00 | 8,982.11 | 27,334 |
| 2025-09-04 | 9,190.00 | 9,270.00 | 9,170.00 | 9,190.00 | 8,991.89 | 25,148 |
| 2025-09-03 | 9,400.00 | 9,410.00 | 9,160.00 | 9,190.00 | 8,991.89 | 53,470 |
| 2025-09-02 | 9,480.00 | 9,480.00 | 9,370.00 | 9,400.00 | 9,197.37 | 18,335 |
| 2025-09-01 | 9,690.00 | 9,690.00 | 9,450.00 | 9,480.00 | 9,275.64 | 23,015 |
| 2025-08-29 | 9,770.00 | 9,780.00 | 9,640.00 | 9,660.00 | 9,451.76 | 13,520 |
| 2025-08-28 | 9,820.00 | 9,840.00 | 9,760.00 | 9,770.00 | 9,559.39 | 6,720 |
| 2025-08-27 | 9,890.00 | 9,940.00 | 9,750.00 | 9,840.00 | 9,627.88 | 19,409 |
| 2025-08-26 | 9,750.00 | 9,810.00 | 9,660.00 | 9,700.00 | 9,490.90 | 5,235 |
| 2025-08-25 | 9,800.00 | 9,820.00 | 9,740.00 | 9,750.00 | 9,539.82 | 11,827 |
| 2025-08-22 | 9,670.00 | 9,810.00 | 9,640.00 | 9,780.00 | 9,569.17 | 10,197 |
| 2025-08-21 | 9,700.00 | 9,720.00 | 9,610.00 | 9,670.00 | 9,461.54 | 14,414 |
| 2025-08-20 | 9,680.00 | 9,680.00 | 9,530.00 | 9,650.00 | 9,441.98 | 19,898 |
| 2025-08-19 | 9,790.00 | 9,790.00 | 9,570.00 | 9,690.00 | 9,481.11 | 30,892 |
| 2025-08-18 | 9,940.00 | 10,010.00 | 9,750.00 | 9,760.00 | 9,549.60 | 38,025 |
| 2025-08-14 | 10,030.00 | 10,110.00 | 9,990.00 | 10,010.00 | 9,794.22 | 15,835 |
| 2025-08-13 | 9,920.00 | 10,050.00 | 9,920.00 | 10,020.00 | 9,804.00 | 25,039 |
| 2025-08-12 | 10,060.00 | 10,060.00 | 9,910.00 | 9,910.00 | 9,696.37 | 28,938 |
| 2025-08-11 | 10,150.00 | 10,150.00 | 9,960.00 | 10,060.00 | 9,843.14 | 28,449 |
| 2025-08-08 | 10,120.00 | 10,150.00 | 10,010.00 | 10,070.00 | 9,852.92 | 29,829 |
| 2025-08-07 | 10,300.00 | 10,300.00 | 10,070.00 | 10,140.00 | 9,921.41 | 16,791 |
| 2025-08-06 | 10,200.00 | 10,270.00 | 10,180.00 | 10,190.00 | 9,970.34 | 10,584 |
| 2025-08-05 | 10,140.00 | 10,300.00 | 10,140.00 | 10,190.00 | 9,970.34 | 12,125 |
| 2025-08-04 | 10,000.00 | 10,200.00 | 9,910.00 | 10,140.00 | 9,921.41 | 25,023 |
| 2025-08-01 | 10,460.00 | 10,470.00 | 10,010.00 | 10,010.00 | 9,794.22 | 46,138 |
| 2025-07-31 | 10,490.00 | 10,580.00 | 10,450.00 | 10,470.00 | 10,244.30 | 35,848 |
| 2025-07-30 | 10,600.00 | 10,600.00 | 10,460.00 | 10,500.00 | 10,273.65 | 32,511 |
| 2025-07-29 | 10,650.00 | 10,660.00 | 10,490.00 | 10,600.00 | 10,371.50 | 23,734 |
| 2025-07-28 | 10,780.00 | 10,850.00 | 10,640.00 | 10,650.00 | 10,420.42 | 31,421 |
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.