Taekyung Chem historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 6 of 22 · 1,271 trading daysOlder →

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.