Taekyung Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 10,880.00 | 10,950.00 | 10,760.00 | 10,880.00 | 10,476.34 | 13,771 |
| 2024-10-28 | 10,670.00 | 10,980.00 | 10,670.00 | 10,950.00 | 10,543.74 | 12,276 |
| 2024-10-25 | 11,040.00 | 11,040.00 | 10,630.00 | 10,750.00 | 10,351.16 | 19,936 |
| 2024-10-24 | 11,110.00 | 11,120.00 | 10,890.00 | 10,890.00 | 10,485.97 | 18,443 |
| 2024-10-23 | 10,960.00 | 11,190.00 | 10,900.00 | 11,140.00 | 10,726.69 | 13,601 |
| 2024-10-22 | 11,240.00 | 11,390.00 | 10,870.00 | 10,960.00 | 10,553.37 | 35,286 |
| 2024-10-21 | 11,320.00 | 11,490.00 | 11,250.00 | 11,280.00 | 10,861.50 | 14,535 |
| 2024-10-18 | 11,690.00 | 11,750.00 | 11,280.00 | 11,320.00 | 10,900.01 | 25,184 |
| 2024-10-17 | 11,920.00 | 12,020.00 | 11,690.00 | 11,690.00 | 11,256.28 | 24,051 |
| 2024-10-16 | 12,140.00 | 12,140.00 | 11,880.00 | 12,040.00 | 11,593.30 | 17,026 |
| 2024-10-15 | 11,890.00 | 12,250.00 | 11,890.00 | 12,140.00 | 11,689.59 | 39,587 |
| 2024-10-14 | 11,850.00 | 11,880.00 | 11,620.00 | 11,820.00 | 11,381.46 | 21,156 |
| 2024-10-11 | 11,910.00 | 11,910.00 | 11,670.00 | 11,710.00 | 11,275.54 | 23,829 |
| 2024-10-10 | 11,740.00 | 11,910.00 | 11,560.00 | 11,880.00 | 11,439.23 | 46,743 |
| 2024-10-08 | 10,980.00 | 11,830.00 | 10,980.00 | 11,740.00 | 11,304.43 | 166,225 |
| 2024-10-07 | 10,480.00 | 10,960.00 | 10,420.00 | 10,950.00 | 10,543.74 | 58,885 |
| 2024-10-04 | 10,520.00 | 10,660.00 | 10,420.00 | 10,480.00 | 10,091.18 | 15,268 |
| 2024-10-02 | 10,500.00 | 10,580.00 | 10,380.00 | 10,520.00 | 10,129.69 | 25,865 |
| 2024-09-30 | 10,830.00 | 10,830.00 | 10,490.00 | 10,600.00 | 10,206.72 | 22,043 |
| 2024-09-27 | 10,860.00 | 10,860.00 | 10,710.00 | 10,820.00 | 10,418.56 | 14,013 |
| 2024-09-26 | 10,800.00 | 10,870.00 | 10,700.00 | 10,860.00 | 10,457.08 | 14,762 |
| 2024-09-25 | 10,670.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,399.30 | 33,150 |
| 2024-09-24 | 10,500.00 | 10,700.00 | 10,400.00 | 10,580.00 | 10,187.47 | 38,687 |
| 2024-09-23 | 10,740.00 | 10,830.00 | 10,460.00 | 10,590.00 | 10,197.10 | 34,095 |
| 2024-09-20 | 10,740.00 | 10,910.00 | 10,710.00 | 10,770.00 | 10,370.42 | 14,761 |
| 2024-09-19 | 10,870.00 | 10,880.00 | 10,720.00 | 10,830.00 | 10,428.19 | 12,644 |
| 2024-09-13 | 10,830.00 | 10,880.00 | 10,720.00 | 10,880.00 | 10,476.34 | 6,873 |
| 2024-09-12 | 10,690.00 | 10,910.00 | 10,670.00 | 10,830.00 | 10,428.19 | 18,247 |
| 2024-09-11 | 10,770.00 | 10,840.00 | 10,600.00 | 10,670.00 | 10,274.13 | 11,112 |
| 2024-09-10 | 10,910.00 | 11,020.00 | 10,700.00 | 10,750.00 | 10,351.16 | 22,647 |
| 2024-09-09 | 10,120.00 | 10,900.00 | 10,050.00 | 10,880.00 | 10,476.34 | 39,067 |
| 2024-09-06 | 10,650.00 | 10,700.00 | 10,000.00 | 10,260.00 | 9,879.34 | 25,828 |
| 2024-09-05 | 10,850.00 | 10,950.00 | 10,630.00 | 10,640.00 | 10,245.24 | 18,460 |
| 2024-09-04 | 11,190.00 | 11,240.00 | 10,740.00 | 10,840.00 | 10,437.82 | 50,716 |
| 2024-09-03 | 11,390.00 | 11,500.00 | 11,340.00 | 11,340.00 | 10,919.27 | 15,215 |
| 2024-09-02 | 11,670.00 | 11,670.00 | 11,390.00 | 11,390.00 | 10,967.41 | 30,812 |
| 2024-08-30 | 11,550.00 | 11,710.00 | 11,550.00 | 11,670.00 | 11,237.03 | 29,332 |
| 2024-08-29 | 11,490.00 | 11,620.00 | 11,420.00 | 11,550.00 | 11,121.48 | 40,421 |
| 2024-08-28 | 12,010.00 | 12,040.00 | 11,670.00 | 11,670.00 | 11,237.03 | 42,561 |
| 2024-08-27 | 11,860.00 | 12,030.00 | 11,700.00 | 12,010.00 | 11,564.41 | 14,297 |
| 2024-08-26 | 12,080.00 | 12,110.00 | 11,820.00 | 11,850.00 | 11,410.35 | 23,078 |
| 2024-08-23 | 11,760.00 | 12,330.00 | 11,700.00 | 12,060.00 | 11,612.56 | 37,753 |
| 2024-08-22 | 12,330.00 | 12,330.00 | 11,850.00 | 11,860.00 | 11,419.98 | 56,833 |
| 2024-08-21 | 12,350.00 | 12,430.00 | 12,210.00 | 12,320.00 | 11,862.91 | 22,684 |
| 2024-08-20 | 12,300.00 | 12,920.00 | 12,280.00 | 12,480.00 | 12,016.97 | 153,503 |
| 2024-08-19 | 12,270.00 | 12,290.00 | 11,960.00 | 12,100.00 | 11,651.07 | 55,309 |
| 2024-08-16 | 12,100.00 | 12,410.00 | 12,080.00 | 12,250.00 | 11,795.51 | 100,264 |
| 2024-08-14 | 11,410.00 | 12,000.00 | 11,350.00 | 11,970.00 | 11,525.90 | 100,943 |
| 2024-08-13 | 11,550.00 | 11,590.00 | 11,300.00 | 11,410.00 | 10,986.67 | 19,999 |
| 2024-08-12 | 11,220.00 | 11,560.00 | 11,220.00 | 11,550.00 | 11,121.48 | 30,878 |
| 2024-08-09 | 11,010.00 | 11,340.00 | 11,010.00 | 11,220.00 | 10,803.72 | 17,896 |
| 2024-08-08 | 11,220.00 | 11,230.00 | 10,920.00 | 11,000.00 | 10,591.88 | 36,161 |
| 2024-08-07 | 11,120.00 | 11,520.00 | 11,080.00 | 11,260.00 | 10,842.24 | 46,075 |
| 2024-08-06 | 10,380.00 | 11,170.00 | 10,170.00 | 11,120.00 | 10,707.43 | 109,553 |
| 2024-08-05 | 12,170.00 | 12,290.00 | 9,590.00 | 10,480.00 | 10,091.18 | 193,488 |
| 2024-08-02 | 12,800.00 | 12,800.00 | 12,130.00 | 12,320.00 | 11,862.91 | 103,872 |
| 2024-08-01 | 12,750.00 | 12,960.00 | 12,750.00 | 12,820.00 | 12,344.36 | 27,305 |
| 2024-07-31 | 12,420.00 | 12,950.00 | 12,400.00 | 12,830.00 | 12,353.99 | 54,142 |
| 2024-07-30 | 12,760.00 | 12,760.00 | 12,530.00 | 12,530.00 | 12,065.12 | 23,619 |
| 2024-07-29 | 12,730.00 | 13,110.00 | 12,590.00 | 12,720.00 | 12,248.07 | 34,652 |
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.