Taekyung Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	11,800.00	11,890.00	11,800.00	11,810.00	11,555.41	18,403
2025-04-24	11,750.00	11,870.00	11,730.00	11,790.00	11,535.84	26,472
2025-04-23	11,740.00	11,800.00	11,710.00	11,750.00	11,496.71	20,217
2025-04-22	11,600.00	11,780.00	11,600.00	11,700.00	11,447.78	6,816
2025-04-21	11,790.00	11,800.00	11,680.00	11,710.00	11,457.57	27,094
2025-04-18	11,820.00	11,850.00	11,640.00	11,820.00	11,565.20	26,243
2025-04-17	11,780.00	11,860.00	11,720.00	11,820.00	11,565.20	26,950
2025-04-16	11,830.00	11,870.00	11,680.00	11,860.00	11,604.34	22,979
2025-04-15	11,730.00	11,850.00	11,710.00	11,830.00	11,574.98	32,521
2025-04-14	11,600.00	11,800.00	11,600.00	11,790.00	11,535.84	34,120
2025-04-11	11,470.00	11,730.00	11,370.00	11,690.00	11,438.00	39,433
2025-04-10	11,400.00	11,700.00	11,350.00	11,660.00	11,408.65	29,694
2025-04-09	11,260.00	11,390.00	11,050.00	11,370.00	11,124.90	24,764
2025-04-08	11,300.00	11,400.00	11,180.00	11,350.00	11,105.33	20,537
2025-04-07	11,500.00	11,500.00	11,110.00	11,280.00	11,036.84	29,263
2025-04-04	11,400.00	11,620.00	11,360.00	11,580.00	11,330.37	18,591
2025-04-03	11,250.00	11,500.00	11,250.00	11,480.00	11,232.53	7,658
2025-04-02	11,550.00	11,550.00	11,410.00	11,490.00	11,242.31	7,517
2025-04-01	11,290.00	11,540.00	11,290.00	11,500.00	11,252.10	17,429
2025-03-31	11,500.00	11,610.00	11,200.00	11,390.00	11,144.47	30,518
2025-03-28	11,520.00	11,630.00	11,460.00	11,620.00	11,369.51	27,558
2025-03-27	11,660.00	11,920.00	11,430.00	11,730.00	11,477.14	61,115
2025-03-26	11,660.00	11,850.00	11,550.00	11,690.00	11,438.00	32,022
2025-03-25	11,660.00	11,800.00	11,510.00	11,630.00	11,379.29	31,576
2025-03-24	11,740.00	11,780.00	11,650.00	11,730.00	11,477.14	12,024
2025-03-21	11,760.00	11,840.00	11,670.00	11,750.00	11,496.71	15,117
2025-03-20	11,780.00	11,840.00	11,660.00	11,790.00	11,535.84	26,798
2025-03-19	11,730.00	11,800.00	11,690.00	11,780.00	11,526.06	16,979
2025-03-18	11,800.00	11,800.00	11,650.00	11,740.00	11,486.92	21,322
2025-03-17	11,760.00	11,800.00	11,670.00	11,800.00	11,545.63	17,623
2025-03-14	11,750.00	11,810.00	11,650.00	11,760.00	11,506.49	20,620
2025-03-13	11,790.00	11,870.00	11,650.00	11,750.00	11,496.71	17,800
2025-03-12	11,620.00	11,830.00	11,620.00	11,810.00	11,555.41	15,886
2025-03-11	11,700.00	11,810.00	11,580.00	11,780.00	11,526.06	17,832
2025-03-10	11,810.00	11,850.00	11,690.00	11,840.00	11,584.77	24,775
2025-03-07	11,820.00	11,880.00	11,660.00	11,870.00	11,614.12	12,816
2025-03-06	11,880.00	11,960.00	11,740.00	11,860.00	11,604.34	25,334
2025-03-05	11,680.00	11,890.00	11,680.00	11,880.00	11,623.90	23,602
2025-03-04	11,720.00	11,760.00	11,530.00	11,690.00	11,438.00	18,719
2025-02-28	11,900.00	11,900.00	11,670.00	11,780.00	11,526.06	37,052
2025-02-27	12,000.00	12,000.00	11,780.00	11,920.00	11,663.04	24,215
2025-02-26	12,020.00	12,020.00	11,830.00	11,890.00	11,633.69	19,000
2025-02-25	11,930.00	12,000.00	11,830.00	11,970.00	11,711.96	26,527
2025-02-24	11,890.00	11,980.00	11,770.00	11,930.00	11,672.83	25,007
2025-02-21	11,890.00	11,980.00	11,830.00	11,950.00	11,692.40	25,341
2025-02-20	12,030.00	12,030.00	11,840.00	11,860.00	11,604.34	27,731
2025-02-19	12,010.00	12,160.00	11,850.00	12,030.00	11,770.67	45,010
2025-02-18	12,010.00	12,150.00	12,010.00	12,090.00	11,829.38	27,735
2025-02-17	11,760.00	12,150.00	11,700.00	12,090.00	11,829.38	92,379
2025-02-14	11,690.00	11,850.00	11,600.00	11,770.00	11,516.28	54,148
2025-02-13	11,450.00	11,700.00	11,450.00	11,690.00	11,438.00	51,154
2025-02-12	11,470.00	11,590.00	11,350.00	11,520.00	11,271.66	34,746
2025-02-11	11,240.00	11,500.00	11,130.00	11,500.00	11,252.10	44,395
2025-02-10	11,220.00	11,260.00	11,080.00	11,240.00	10,997.70	21,096
2025-02-07	11,220.00	11,250.00	11,040.00	11,200.00	10,958.56	11,818
2025-02-06	11,220.00	11,300.00	11,100.00	11,200.00	10,958.56	17,154
2025-02-05	11,080.00	11,250.00	11,050.00	11,220.00	10,978.13	33,086
2025-02-04	10,920.00	11,080.00	10,920.00	11,060.00	10,821.58	13,061
2025-02-03	11,070.00	11,070.00	10,830.00	10,980.00	10,743.31	39,011
2025-01-31	11,250.00	11,250.00	11,040.00	11,070.00	10,831.37	22,900

← NewerPage 7 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.