TK Chemical Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,543.00 | 1,549.00 | 1,530.00 | 1,547.00 | 1,547.00 | 165,668 |
| 2024-07-23 | 1,574.00 | 1,606.00 | 1,550.00 | 1,550.00 | 1,550.00 | 212,493 |
| 2024-07-22 | 1,602.00 | 1,629.00 | 1,570.00 | 1,590.00 | 1,590.00 | 221,022 |
| 2024-07-19 | 1,621.00 | 1,640.00 | 1,604.00 | 1,617.00 | 1,617.00 | 191,033 |
| 2024-07-18 | 1,672.00 | 1,672.00 | 1,620.00 | 1,627.00 | 1,627.00 | 147,514 |
| 2024-07-17 | 1,640.00 | 1,670.00 | 1,640.00 | 1,651.00 | 1,651.00 | 74,602 |
| 2024-07-16 | 1,668.00 | 1,674.00 | 1,628.00 | 1,640.00 | 1,640.00 | 173,926 |
| 2024-07-15 | 1,720.00 | 1,720.00 | 1,662.00 | 1,667.00 | 1,667.00 | 234,681 |
| 2024-07-12 | 1,688.00 | 1,705.00 | 1,667.00 | 1,685.00 | 1,685.00 | 178,209 |
| 2024-07-11 | 1,702.00 | 1,720.00 | 1,688.00 | 1,688.00 | 1,688.00 | 95,298 |
| 2024-07-10 | 1,685.00 | 1,714.00 | 1,683.00 | 1,702.00 | 1,702.00 | 113,163 |
| 2024-07-09 | 1,720.00 | 1,741.00 | 1,685.00 | 1,685.00 | 1,685.00 | 295,249 |
| 2024-07-08 | 1,746.00 | 1,746.00 | 1,715.00 | 1,730.00 | 1,730.00 | 192,807 |
| 2024-07-05 | 1,754.00 | 1,777.00 | 1,740.00 | 1,746.00 | 1,746.00 | 140,227 |
| 2024-07-04 | 1,814.00 | 1,815.00 | 1,754.00 | 1,759.00 | 1,759.00 | 314,052 |
| 2024-07-03 | 1,820.00 | 1,850.00 | 1,804.00 | 1,814.00 | 1,814.00 | 222,204 |
| 2024-07-02 | 1,838.00 | 1,883.00 | 1,825.00 | 1,825.00 | 1,825.00 | 321,990 |
| 2024-07-01 | 1,850.00 | 1,860.00 | 1,799.00 | 1,855.00 | 1,855.00 | 364,778 |
| 2024-06-28 | 1,737.00 | 1,874.00 | 1,737.00 | 1,850.00 | 1,850.00 | 1,158,110 |
| 2024-06-27 | 1,767.00 | 1,772.00 | 1,736.00 | 1,736.00 | 1,736.00 | 146,612 |
| 2024-06-26 | 1,746.00 | 1,783.00 | 1,746.00 | 1,767.00 | 1,767.00 | 222,247 |
| 2024-06-25 | 1,721.00 | 1,796.00 | 1,711.00 | 1,745.00 | 1,745.00 | 414,082 |
| 2024-06-24 | 1,750.00 | 1,763.00 | 1,700.00 | 1,709.00 | 1,709.00 | 156,636 |
| 2024-06-21 | 1,775.00 | 1,775.00 | 1,725.00 | 1,737.00 | 1,737.00 | 158,239 |
| 2024-06-20 | 1,744.00 | 1,773.00 | 1,744.00 | 1,765.00 | 1,765.00 | 313,363 |
| 2024-06-19 | 1,719.00 | 1,744.00 | 1,707.00 | 1,743.00 | 1,743.00 | 307,582 |
| 2024-06-18 | 1,710.00 | 1,743.00 | 1,695.00 | 1,718.00 | 1,718.00 | 260,552 |
| 2024-06-17 | 1,709.00 | 1,760.00 | 1,680.00 | 1,710.00 | 1,710.00 | 445,337 |
| 2024-06-14 | 1,684.00 | 1,705.00 | 1,672.00 | 1,694.00 | 1,694.00 | 200,488 |
| 2024-06-13 | 1,714.00 | 1,714.00 | 1,680.00 | 1,684.00 | 1,684.00 | 162,506 |
| 2024-06-12 | 1,673.00 | 1,707.00 | 1,673.00 | 1,690.00 | 1,690.00 | 112,782 |
| 2024-06-11 | 1,684.00 | 1,708.00 | 1,674.00 | 1,689.00 | 1,689.00 | 129,631 |
| 2024-06-10 | 1,720.00 | 1,720.00 | 1,684.00 | 1,690.00 | 1,690.00 | 189,507 |
| 2024-06-07 | 1,691.00 | 1,728.00 | 1,676.00 | 1,720.00 | 1,720.00 | 257,097 |
| 2024-06-05 | 1,696.00 | 1,711.00 | 1,671.00 | 1,695.00 | 1,695.00 | 300,166 |
| 2024-06-04 | 1,744.00 | 1,767.00 | 1,696.00 | 1,696.00 | 1,696.00 | 976,844 |
| 2024-06-03 | 1,609.00 | 1,892.00 | 1,605.00 | 1,766.00 | 1,766.00 | 8,372,204 |
| 2024-05-31 | 1,592.00 | 1,609.00 | 1,586.00 | 1,586.00 | 1,586.00 | 251,202 |
| 2024-05-30 | 1,621.00 | 1,649.00 | 1,589.00 | 1,592.00 | 1,592.00 | 210,049 |
| 2024-05-29 | 1,668.00 | 1,674.00 | 1,626.00 | 1,639.00 | 1,639.00 | 147,424 |
| 2024-05-28 | 1,650.00 | 1,688.00 | 1,650.00 | 1,668.00 | 1,668.00 | 90,510 |
| 2024-05-27 | 1,651.00 | 1,675.00 | 1,637.00 | 1,665.00 | 1,665.00 | 213,080 |
| 2024-05-24 | 1,653.00 | 1,670.00 | 1,635.00 | 1,643.00 | 1,643.00 | 162,839 |
| 2024-05-23 | 1,679.00 | 1,680.00 | 1,647.00 | 1,662.00 | 1,662.00 | 118,690 |
| 2024-05-22 | 1,656.00 | 1,720.00 | 1,654.00 | 1,679.00 | 1,679.00 | 146,164 |
| 2024-05-21 | 1,674.00 | 1,680.00 | 1,649.00 | 1,656.00 | 1,656.00 | 187,842 |
| 2024-05-20 | 1,698.00 | 1,703.00 | 1,679.00 | 1,691.00 | 1,691.00 | 134,553 |
| 2024-05-17 | 1,672.00 | 1,703.00 | 1,660.00 | 1,698.00 | 1,698.00 | 286,711 |
| 2024-05-16 | 1,677.00 | 1,679.00 | 1,665.00 | 1,672.00 | 1,672.00 | 144,814 |
| 2024-05-14 | 1,654.00 | 1,675.00 | 1,652.00 | 1,672.00 | 1,672.00 | 145,583 |
| 2024-05-13 | 1,676.00 | 1,677.00 | 1,647.00 | 1,652.00 | 1,652.00 | 218,355 |
| 2024-05-10 | 1,621.00 | 1,664.00 | 1,621.00 | 1,651.00 | 1,651.00 | 187,517 |
| 2024-05-09 | 1,614.00 | 1,630.00 | 1,607.00 | 1,625.00 | 1,625.00 | 170,101 |
| 2024-05-08 | 1,570.00 | 1,647.00 | 1,570.00 | 1,618.00 | 1,618.00 | 223,954 |
| 2024-05-07 | 1,587.00 | 1,606.00 | 1,587.00 | 1,587.00 | 1,587.00 | 47,978 |
| 2024-05-03 | 1,580.00 | 1,599.00 | 1,566.00 | 1,587.00 | 1,587.00 | 57,389 |
| 2024-05-02 | 1,583.00 | 1,600.00 | 1,552.00 | 1,583.00 | 1,583.00 | 76,065 |
| 2024-04-30 | 1,565.00 | 1,610.00 | 1,559.00 | 1,583.00 | 1,583.00 | 216,754 |
| 2024-04-29 | 1,527.00 | 1,567.00 | 1,525.00 | 1,557.00 | 1,557.00 | 158,669 |
| 2024-04-26 | 1,545.00 | 1,545.00 | 1,527.00 | 1,527.00 | 1,527.00 | 79,279 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.