Taekyung Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 10,790.00 | 10,800.00 | 10,690.00 | 10,780.00 | 10,547.62 | 16,424 |
| 2025-07-24 | 10,950.00 | 10,950.00 | 10,700.00 | 10,790.00 | 10,557.40 | 29,357 |
| 2025-07-23 | 10,920.00 | 10,970.00 | 10,720.00 | 10,800.00 | 10,567.19 | 33,267 |
| 2025-07-22 | 11,100.00 | 11,110.00 | 10,820.00 | 10,910.00 | 10,674.81 | 39,097 |
| 2025-07-21 | 11,100.00 | 11,160.00 | 11,010.00 | 11,050.00 | 10,811.80 | 30,420 |
| 2025-07-18 | 10,920.00 | 11,430.00 | 10,840.00 | 11,050.00 | 10,811.80 | 156,665 |
| 2025-07-17 | 10,860.00 | 10,930.00 | 10,750.00 | 10,900.00 | 10,665.03 | 39,715 |
| 2025-07-16 | 11,020.00 | 11,020.00 | 10,740.00 | 10,860.00 | 10,625.89 | 74,007 |
| 2025-07-15 | 11,150.00 | 11,150.00 | 10,950.00 | 11,020.00 | 10,782.44 | 36,486 |
| 2025-07-14 | 11,180.00 | 11,190.00 | 10,930.00 | 11,150.00 | 10,909.64 | 73,821 |
| 2025-07-11 | 11,410.00 | 11,450.00 | 11,160.00 | 11,180.00 | 10,938.99 | 74,879 |
| 2025-07-10 | 11,570.00 | 11,590.00 | 11,390.00 | 11,390.00 | 11,144.47 | 63,158 |
| 2025-07-09 | 11,910.00 | 11,910.00 | 11,580.00 | 11,590.00 | 11,340.16 | 89,044 |
| 2025-07-08 | 11,680.00 | 11,950.00 | 11,630.00 | 11,860.00 | 11,604.34 | 101,142 |
| 2025-07-07 | 11,700.00 | 11,840.00 | 11,600.00 | 11,770.00 | 11,516.28 | 85,843 |
| 2025-07-04 | 11,720.00 | 11,820.00 | 11,500.00 | 11,530.00 | 11,281.45 | 63,480 |
| 2025-07-03 | 11,910.00 | 11,950.00 | 11,620.00 | 11,750.00 | 11,496.71 | 110,253 |
| 2025-07-02 | 11,370.00 | 11,940.00 | 11,280.00 | 11,910.00 | 11,653.26 | 416,113 |
| 2025-07-01 | 11,170.00 | 11,370.00 | 11,170.00 | 11,340.00 | 11,095.54 | 54,250 |
| 2025-06-30 | 10,770.00 | 11,170.00 | 10,770.00 | 11,150.00 | 10,909.64 | 51,539 |
| 2025-06-27 | 11,090.00 | 11,090.00 | 10,630.00 | 10,760.00 | 10,528.05 | 49,266 |
| 2025-06-26 | 11,200.00 | 11,250.00 | 10,880.00 | 10,930.00 | 10,694.38 | 59,340 |
| 2025-06-25 | 11,310.00 | 11,360.00 | 11,180.00 | 11,200.00 | 10,958.56 | 23,306 |
| 2025-06-24 | 11,260.00 | 11,400.00 | 11,260.00 | 11,320.00 | 11,075.98 | 43,799 |
| 2025-06-23 | 11,170.00 | 11,360.00 | 11,150.00 | 11,260.00 | 11,017.27 | 39,160 |
| 2025-06-20 | 11,130.00 | 11,250.00 | 11,050.00 | 11,160.00 | 10,919.43 | 34,192 |
| 2025-06-19 | 11,180.00 | 11,280.00 | 11,060.00 | 11,140.00 | 10,899.86 | 41,745 |
| 2025-06-18 | 11,190.00 | 11,200.00 | 11,080.00 | 11,150.00 | 10,909.64 | 24,560 |
| 2025-06-17 | 11,290.00 | 11,300.00 | 11,130.00 | 11,190.00 | 10,948.78 | 42,220 |
| 2025-06-16 | 11,380.00 | 11,390.00 | 11,150.00 | 11,300.00 | 11,056.41 | 50,949 |
| 2025-06-13 | 11,670.00 | 11,670.00 | 11,330.00 | 11,390.00 | 11,144.47 | 74,716 |
| 2025-06-12 | 11,640.00 | 11,720.00 | 11,560.00 | 11,670.00 | 11,418.43 | 25,006 |
| 2025-06-11 | 11,670.00 | 11,690.00 | 11,580.00 | 11,610.00 | 11,359.72 | 38,611 |
| 2025-06-10 | 11,710.00 | 11,750.00 | 11,640.00 | 11,670.00 | 11,418.43 | 32,391 |
| 2025-06-09 | 11,740.00 | 11,940.00 | 11,690.00 | 11,710.00 | 11,457.57 | 52,093 |
| 2025-06-05 | 11,610.00 | 11,770.00 | 11,590.00 | 11,740.00 | 11,486.92 | 21,149 |
| 2025-06-04 | 11,530.00 | 11,650.00 | 11,530.00 | 11,610.00 | 11,359.72 | 10,999 |
| 2025-06-02 | 11,650.00 | 11,650.00 | 11,500.00 | 11,560.00 | 11,310.80 | 12,657 |
| 2025-05-30 | 11,690.00 | 11,690.00 | 11,600.00 | 11,640.00 | 11,389.08 | 15,779 |
| 2025-05-29 | 11,520.00 | 11,700.00 | 11,520.00 | 11,690.00 | 11,438.00 | 11,765 |
| 2025-05-28 | 11,580.00 | 11,600.00 | 11,480.00 | 11,590.00 | 11,340.16 | 18,769 |
| 2025-05-27 | 11,550.00 | 11,590.00 | 11,470.00 | 11,490.00 | 11,242.31 | 14,081 |
| 2025-05-26 | 11,460.00 | 11,590.00 | 11,390.00 | 11,550.00 | 11,301.02 | 19,563 |
| 2025-05-23 | 11,510.00 | 11,550.00 | 11,410.00 | 11,470.00 | 11,222.74 | 17,972 |
| 2025-05-22 | 11,650.00 | 11,650.00 | 11,470.00 | 11,510.00 | 11,261.88 | 14,519 |
| 2025-05-21 | 11,550.00 | 11,700.00 | 11,490.00 | 11,600.00 | 11,349.94 | 25,555 |
| 2025-05-20 | 11,220.00 | 11,540.00 | 11,220.00 | 11,530.00 | 11,281.45 | 21,048 |
| 2025-05-19 | 11,570.00 | 11,580.00 | 11,200.00 | 11,220.00 | 10,978.13 | 51,830 |
| 2025-05-16 | 11,740.00 | 11,800.00 | 11,520.00 | 11,580.00 | 11,330.37 | 80,223 |
| 2025-05-15 | 11,930.00 | 11,930.00 | 11,820.00 | 11,870.00 | 11,614.12 | 23,464 |
| 2025-05-14 | 11,860.00 | 11,930.00 | 11,850.00 | 11,930.00 | 11,672.83 | 38,327 |
| 2025-05-13 | 11,790.00 | 11,920.00 | 11,780.00 | 11,860.00 | 11,604.34 | 23,976 |
| 2025-05-12 | 11,780.00 | 11,810.00 | 11,760.00 | 11,790.00 | 11,535.84 | 16,135 |
| 2025-05-09 | 11,870.00 | 11,870.00 | 11,750.00 | 11,780.00 | 11,526.06 | 17,052 |
| 2025-05-08 | 11,750.00 | 11,870.00 | 11,750.00 | 11,850.00 | 11,594.55 | 19,318 |
| 2025-05-07 | 11,810.00 | 11,850.00 | 11,750.00 | 11,820.00 | 11,565.20 | 20,916 |
| 2025-05-02 | 11,770.00 | 11,830.00 | 11,760.00 | 11,800.00 | 11,545.63 | 17,105 |
| 2025-04-30 | 11,820.00 | 11,830.00 | 11,740.00 | 11,760.00 | 11,506.49 | 10,692 |
| 2025-04-29 | 11,790.00 | 11,860.00 | 11,740.00 | 11,810.00 | 11,555.41 | 18,497 |
| 2025-04-28 | 11,890.00 | 11,890.00 | 11,780.00 | 11,840.00 | 11,584.77 | 13,505 |
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.