Taekyung Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 11,230.00 | 11,300.00 | 11,140.00 | 11,250.00 | 11,007.49 | 23,737 |
| 2025-01-23 | 11,280.00 | 11,500.00 | 11,100.00 | 11,320.00 | 11,075.98 | 57,024 |
| 2025-01-22 | 11,030.00 | 11,380.00 | 10,960.00 | 11,280.00 | 11,036.84 | 65,888 |
| 2025-01-21 | 10,880.00 | 11,160.00 | 10,880.00 | 11,130.00 | 10,890.07 | 35,989 |
| 2025-01-20 | 10,960.00 | 11,040.00 | 10,830.00 | 10,970.00 | 10,733.52 | 15,569 |
| 2025-01-17 | 10,850.00 | 10,980.00 | 10,830.00 | 10,960.00 | 10,723.74 | 34,646 |
| 2025-01-16 | 11,060.00 | 11,130.00 | 10,850.00 | 10,890.00 | 10,655.25 | 69,024 |
| 2025-01-15 | 10,740.00 | 11,280.00 | 10,660.00 | 11,160.00 | 10,919.43 | 116,754 |
| 2025-01-14 | 10,630.00 | 10,740.00 | 10,570.00 | 10,660.00 | 10,430.20 | 15,954 |
| 2025-01-13 | 10,630.00 | 10,810.00 | 10,560.00 | 10,590.00 | 10,361.71 | 29,815 |
| 2025-01-10 | 10,580.00 | 10,770.00 | 10,560.00 | 10,620.00 | 10,391.07 | 36,548 |
| 2025-01-09 | 10,920.00 | 11,100.00 | 10,500.00 | 10,550.00 | 10,322.57 | 105,624 |
| 2025-01-08 | 10,970.00 | 11,100.00 | 10,850.00 | 11,050.00 | 10,811.80 | 30,648 |
| 2025-01-07 | 11,190.00 | 11,280.00 | 10,870.00 | 10,970.00 | 10,733.52 | 44,669 |
| 2025-01-06 | 11,160.00 | 11,230.00 | 11,050.00 | 11,220.00 | 10,978.13 | 45,790 |
| 2025-01-03 | 11,160.00 | 11,290.00 | 11,010.00 | 11,240.00 | 10,997.70 | 29,202 |
| 2025-01-02 | 11,190.00 | 11,220.00 | 10,920.00 | 11,220.00 | 10,978.13 | 31,507 |
| 2024-12-30 | 11,100.00 | 11,300.00 | 11,020.00 | 11,220.00 | 10,978.13 | 22,854 |
| 2024-12-27 | 11,180.00 | 11,350.00 | 11,000.00 | 11,190.00 | 10,948.78 | 33,439 |
| 2024-12-26 | 11,250.00 | 11,390.00 | 11,060.00 | 11,330.00 | 10,909.64 | 22,142 |
| 2024-12-24 | 11,370.00 | 11,390.00 | 11,010.00 | 11,330.00 | 10,909.64 | 20,922 |
| 2024-12-23 | 10,920.00 | 11,600.00 | 10,920.00 | 11,370.00 | 10,948.16 | 90,582 |
| 2024-12-20 | 11,180.00 | 11,290.00 | 10,900.00 | 11,000.00 | 10,591.88 | 27,048 |
| 2024-12-19 | 11,100.00 | 11,270.00 | 11,100.00 | 11,180.00 | 10,765.21 | 11,911 |
| 2024-12-18 | 11,590.00 | 11,680.00 | 11,260.00 | 11,450.00 | 11,025.19 | 22,546 |
| 2024-12-17 | 11,200.00 | 11,680.00 | 10,920.00 | 11,600.00 | 11,169.62 | 103,766 |
| 2024-12-16 | 10,930.00 | 11,210.00 | 10,900.00 | 11,200.00 | 10,784.46 | 31,860 |
| 2024-12-13 | 10,880.00 | 10,990.00 | 10,860.00 | 10,980.00 | 10,572.63 | 8,113 |
| 2024-12-12 | 10,640.00 | 10,990.00 | 10,600.00 | 10,990.00 | 10,582.26 | 48,880 |
| 2024-12-11 | 10,440.00 | 10,640.00 | 10,370.00 | 10,640.00 | 10,245.24 | 16,347 |
| 2024-12-10 | 9,850.00 | 10,440.00 | 9,850.00 | 10,420.00 | 10,033.40 | 24,489 |
| 2024-12-09 | 10,370.00 | 10,370.00 | 9,610.00 | 10,100.00 | 9,725.28 | 105,131 |
| 2024-12-06 | 10,550.00 | 10,600.00 | 10,000.00 | 10,370.00 | 9,985.26 | 95,001 |
| 2024-12-05 | 10,670.00 | 10,730.00 | 10,500.00 | 10,570.00 | 10,177.84 | 19,780 |
| 2024-12-04 | 10,800.00 | 10,860.00 | 10,580.00 | 10,670.00 | 10,274.13 | 52,469 |
| 2024-12-03 | 10,890.00 | 10,890.00 | 10,750.00 | 10,870.00 | 10,466.71 | 10,220 |
| 2024-12-02 | 10,840.00 | 10,940.00 | 10,780.00 | 10,840.00 | 10,437.82 | 10,579 |
| 2024-11-29 | 11,000.00 | 11,000.00 | 10,810.00 | 10,880.00 | 10,476.34 | 17,114 |
| 2024-11-28 | 10,940.00 | 11,040.00 | 10,850.00 | 11,000.00 | 10,591.88 | 20,403 |
| 2024-11-27 | 11,030.00 | 11,030.00 | 10,840.00 | 10,900.00 | 10,495.59 | 17,153 |
| 2024-11-26 | 10,980.00 | 10,980.00 | 10,830.00 | 10,950.00 | 10,543.74 | 15,556 |
| 2024-11-25 | 10,950.00 | 10,990.00 | 10,810.00 | 10,950.00 | 10,543.74 | 14,530 |
| 2024-11-22 | 10,950.00 | 10,980.00 | 10,840.00 | 10,890.00 | 10,485.97 | 11,261 |
| 2024-11-21 | 10,980.00 | 11,000.00 | 10,920.00 | 10,970.00 | 10,563.00 | 8,015 |
| 2024-11-20 | 11,060.00 | 11,070.00 | 10,960.00 | 10,970.00 | 10,563.00 | 8,623 |
| 2024-11-19 | 11,080.00 | 11,170.00 | 11,010.00 | 11,060.00 | 10,649.66 | 9,213 |
| 2024-11-18 | 10,960.00 | 11,170.00 | 10,960.00 | 11,170.00 | 10,755.58 | 19,742 |
| 2024-11-15 | 10,620.00 | 11,110.00 | 10,610.00 | 10,950.00 | 10,543.74 | 25,301 |
| 2024-11-14 | 10,700.00 | 10,960.00 | 10,700.00 | 10,700.00 | 10,303.01 | 19,330 |
| 2024-11-13 | 10,740.00 | 10,790.00 | 10,650.00 | 10,700.00 | 10,303.01 | 11,949 |
| 2024-11-12 | 10,920.00 | 10,920.00 | 10,700.00 | 10,700.00 | 10,303.01 | 19,197 |
| 2024-11-11 | 11,070.00 | 11,070.00 | 10,810.00 | 10,930.00 | 10,524.48 | 15,860 |
| 2024-11-08 | 11,140.00 | 11,160.00 | 10,950.00 | 11,060.00 | 10,649.66 | 9,097 |
| 2024-11-07 | 10,720.00 | 11,140.00 | 10,720.00 | 11,130.00 | 10,717.06 | 23,571 |
| 2024-11-06 | 10,860.00 | 10,890.00 | 10,730.00 | 10,770.00 | 10,370.42 | 9,585 |
| 2024-11-05 | 10,860.00 | 10,940.00 | 10,730.00 | 10,890.00 | 10,485.97 | 9,076 |
| 2024-11-04 | 10,750.00 | 10,840.00 | 10,630.00 | 10,790.00 | 10,389.68 | 6,510 |
| 2024-11-01 | 10,850.00 | 10,850.00 | 10,640.00 | 10,690.00 | 10,293.39 | 18,824 |
| 2024-10-31 | 10,760.00 | 10,860.00 | 10,710.00 | 10,850.00 | 10,447.45 | 13,756 |
| 2024-10-30 | 10,950.00 | 10,950.00 | 10,750.00 | 10,800.00 | 10,399.30 | 17,867 |
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.