TK Chemical Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,536.00 | 1,542.00 | 1,526.00 | 1,533.00 | 1,533.00 | 60,775 |
| 2024-04-24 | 1,545.00 | 1,545.00 | 1,526.00 | 1,536.00 | 1,536.00 | 78,614 |
| 2024-04-23 | 1,521.00 | 1,546.00 | 1,516.00 | 1,530.00 | 1,530.00 | 153,522 |
| 2024-04-22 | 1,495.00 | 1,530.00 | 1,495.00 | 1,521.00 | 1,521.00 | 91,884 |
| 2024-04-19 | 1,515.00 | 1,530.00 | 1,482.00 | 1,495.00 | 1,495.00 | 158,739 |
| 2024-04-18 | 1,496.00 | 1,545.00 | 1,482.00 | 1,518.00 | 1,518.00 | 159,607 |
| 2024-04-17 | 1,499.00 | 1,515.00 | 1,495.00 | 1,495.00 | 1,495.00 | 209,091 |
| 2024-04-16 | 1,530.00 | 1,533.00 | 1,502.00 | 1,502.00 | 1,502.00 | 187,082 |
| 2024-04-15 | 1,553.00 | 1,553.00 | 1,530.00 | 1,534.00 | 1,534.00 | 132,628 |
| 2024-04-12 | 1,552.00 | 1,564.00 | 1,549.00 | 1,553.00 | 1,553.00 | 69,999 |
| 2024-04-11 | 1,570.00 | 1,579.00 | 1,540.00 | 1,550.00 | 1,550.00 | 214,952 |
| 2024-04-09 | 1,585.00 | 1,590.00 | 1,560.00 | 1,570.00 | 1,570.00 | 221,009 |
| 2024-04-08 | 1,608.00 | 1,608.00 | 1,569.00 | 1,575.00 | 1,575.00 | 262,476 |
| 2024-04-05 | 1,602.00 | 1,628.00 | 1,596.00 | 1,608.00 | 1,608.00 | 248,222 |
| 2024-04-04 | 1,613.00 | 1,620.00 | 1,610.00 | 1,613.00 | 1,613.00 | 105,638 |
| 2024-04-03 | 1,635.00 | 1,635.00 | 1,611.00 | 1,612.00 | 1,612.00 | 207,179 |
| 2024-04-02 | 1,661.00 | 1,661.00 | 1,631.00 | 1,636.00 | 1,636.00 | 188,368 |
| 2024-04-01 | 1,660.00 | 1,665.00 | 1,637.00 | 1,648.00 | 1,648.00 | 172,547 |
| 2024-03-29 | 1,644.00 | 1,659.00 | 1,637.00 | 1,657.00 | 1,657.00 | 146,801 |
| 2024-03-28 | 1,660.00 | 1,665.00 | 1,639.00 | 1,643.00 | 1,643.00 | 193,202 |
| 2024-03-27 | 1,673.00 | 1,693.00 | 1,653.00 | 1,654.00 | 1,654.00 | 287,609 |
| 2024-03-26 | 1,675.00 | 1,682.00 | 1,666.00 | 1,673.00 | 1,673.00 | 144,043 |
| 2024-03-25 | 1,658.00 | 1,675.00 | 1,651.00 | 1,675.00 | 1,675.00 | 123,161 |
| 2024-03-22 | 1,650.00 | 1,664.00 | 1,644.00 | 1,658.00 | 1,658.00 | 97,742 |
| 2024-03-21 | 1,647.00 | 1,677.00 | 1,642.00 | 1,646.00 | 1,646.00 | 151,091 |
| 2024-03-20 | 1,665.00 | 1,675.00 | 1,642.00 | 1,645.00 | 1,645.00 | 235,743 |
| 2024-03-19 | 1,661.00 | 1,686.00 | 1,658.00 | 1,663.00 | 1,663.00 | 146,249 |
| 2024-03-18 | 1,682.00 | 1,698.00 | 1,672.00 | 1,672.00 | 1,672.00 | 143,948 |
| 2024-03-15 | 1,703.00 | 1,728.00 | 1,675.00 | 1,682.00 | 1,682.00 | 239,971 |
| 2024-03-14 | 1,735.00 | 1,735.00 | 1,694.00 | 1,703.00 | 1,703.00 | 171,725 |
| 2024-03-13 | 1,704.00 | 1,730.00 | 1,703.00 | 1,722.00 | 1,722.00 | 103,864 |
| 2024-03-12 | 1,690.00 | 1,721.00 | 1,690.00 | 1,709.00 | 1,709.00 | 218,574 |
| 2024-03-11 | 1,698.00 | 1,738.00 | 1,687.00 | 1,704.00 | 1,704.00 | 230,442 |
| 2024-03-08 | 1,700.00 | 1,729.00 | 1,680.00 | 1,698.00 | 1,698.00 | 176,713 |
| 2024-03-07 | 1,747.00 | 1,748.00 | 1,698.00 | 1,698.00 | 1,698.00 | 274,922 |
| 2024-03-06 | 1,750.00 | 1,790.00 | 1,719.00 | 1,725.00 | 1,725.00 | 296,661 |
| 2024-03-05 | 1,794.00 | 1,812.00 | 1,756.00 | 1,763.00 | 1,763.00 | 243,891 |
| 2024-03-04 | 1,822.00 | 1,833.00 | 1,794.00 | 1,794.00 | 1,794.00 | 180,681 |
| 2024-02-29 | 1,824.00 | 1,824.00 | 1,805.00 | 1,807.00 | 1,807.00 | 104,794 |
| 2024-02-28 | 1,806.00 | 1,820.00 | 1,806.00 | 1,808.00 | 1,808.00 | 123,693 |
| 2024-02-27 | 1,850.00 | 1,853.00 | 1,805.00 | 1,805.00 | 1,805.00 | 418,556 |
| 2024-02-26 | 1,865.00 | 1,887.00 | 1,821.00 | 1,857.00 | 1,857.00 | 430,723 |
| 2024-02-23 | 1,885.00 | 1,900.00 | 1,867.00 | 1,870.00 | 1,870.00 | 167,819 |
| 2024-02-22 | 1,903.00 | 1,913.00 | 1,879.00 | 1,883.00 | 1,883.00 | 300,118 |
| 2024-02-21 | 1,899.00 | 1,914.00 | 1,891.00 | 1,905.00 | 1,905.00 | 131,128 |
| 2024-02-20 | 1,915.00 | 1,927.00 | 1,894.00 | 1,899.00 | 1,899.00 | 216,464 |
| 2024-02-19 | 1,905.00 | 1,940.00 | 1,895.00 | 1,916.00 | 1,916.00 | 232,900 |
| 2024-02-16 | 1,892.00 | 1,916.00 | 1,874.00 | 1,905.00 | 1,905.00 | 238,102 |
| 2024-02-15 | 1,938.00 | 1,940.00 | 1,870.00 | 1,890.00 | 1,890.00 | 479,989 |
| 2024-02-14 | 1,932.00 | 1,943.00 | 1,912.00 | 1,938.00 | 1,938.00 | 173,743 |
| 2024-02-13 | 1,931.00 | 1,970.00 | 1,931.00 | 1,942.00 | 1,942.00 | 195,028 |
| 2024-02-08 | 1,935.00 | 1,974.00 | 1,912.00 | 1,927.00 | 1,927.00 | 342,901 |
| 2024-02-07 | 1,890.00 | 1,926.00 | 1,869.00 | 1,909.00 | 1,909.00 | 161,766 |
| 2024-02-06 | 1,936.00 | 1,950.00 | 1,886.00 | 1,890.00 | 1,890.00 | 203,345 |
| 2024-02-05 | 1,960.00 | 1,962.00 | 1,915.00 | 1,936.00 | 1,936.00 | 282,511 |
| 2024-02-02 | 1,910.00 | 1,966.00 | 1,910.00 | 1,936.00 | 1,936.00 | 451,028 |
| 2024-02-01 | 1,848.00 | 1,911.00 | 1,840.00 | 1,902.00 | 1,902.00 | 382,534 |
| 2024-01-31 | 1,847.00 | 1,870.00 | 1,839.00 | 1,848.00 | 1,848.00 | 178,110 |
| 2024-01-30 | 1,860.00 | 1,891.00 | 1,843.00 | 1,846.00 | 1,846.00 | 285,565 |
| 2024-01-29 | 1,866.00 | 1,888.00 | 1,844.00 | 1,846.00 | 1,846.00 | 206,192 |
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.