TK Chemical Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,839.00 | 1,877.00 | 1,839.00 | 1,870.00 | 1,870.00 | 116,436 |
| 2024-01-25 | 1,901.00 | 1,902.00 | 1,830.00 | 1,856.00 | 1,856.00 | 417,039 |
| 2024-01-24 | 1,945.00 | 1,971.00 | 1,894.00 | 1,899.00 | 1,899.00 | 506,624 |
| 2024-01-23 | 1,893.00 | 1,992.00 | 1,890.00 | 1,945.00 | 1,945.00 | 722,988 |
| 2024-01-22 | 1,907.00 | 1,923.00 | 1,881.00 | 1,884.00 | 1,884.00 | 272,421 |
| 2024-01-19 | 1,938.00 | 1,977.00 | 1,906.00 | 1,906.00 | 1,906.00 | 515,920 |
| 2024-01-18 | 1,958.00 | 1,986.00 | 1,890.00 | 1,956.00 | 1,956.00 | 972,468 |
| 2024-01-17 | 2,025.00 | 2,140.00 | 1,970.00 | 1,970.00 | 1,970.00 | 3,940,932 |
| 2024-01-16 | 2,030.00 | 2,070.00 | 1,954.00 | 1,964.00 | 1,964.00 | 1,590,440 |
| 2024-01-15 | 1,952.00 | 2,195.00 | 1,952.00 | 2,015.00 | 2,015.00 | 9,337,635 |
| 2024-01-12 | 1,879.00 | 2,070.00 | 1,867.00 | 1,923.00 | 1,923.00 | 5,787,240 |
| 2024-01-11 | 1,849.00 | 1,880.00 | 1,847.00 | 1,849.00 | 1,849.00 | 157,496 |
| 2024-01-10 | 1,890.00 | 1,892.00 | 1,836.00 | 1,849.00 | 1,849.00 | 306,664 |
| 2024-01-09 | 1,860.00 | 1,895.00 | 1,859.00 | 1,888.00 | 1,888.00 | 270,816 |
| 2024-01-08 | 1,860.00 | 1,893.00 | 1,860.00 | 1,864.00 | 1,864.00 | 359,976 |
| 2024-01-05 | 1,855.00 | 1,895.00 | 1,821.00 | 1,858.00 | 1,858.00 | 651,744 |
| 2024-01-04 | 1,828.00 | 2,090.00 | 1,811.00 | 1,867.00 | 1,867.00 | 6,835,624 |
| 2024-01-03 | 1,813.00 | 1,839.00 | 1,808.00 | 1,826.00 | 1,826.00 | 212,663 |
| 2024-01-02 | 1,784.00 | 1,834.00 | 1,784.00 | 1,830.00 | 1,830.00 | 297,523 |
| 2023-12-28 | 1,773.00 | 1,802.00 | 1,766.00 | 1,781.00 | 1,781.00 | 212,436 |
| 2023-12-27 | 1,750.00 | 1,783.00 | 1,750.00 | 1,771.00 | 1,771.00 | 156,122 |
| 2023-12-26 | 1,802.00 | 1,809.00 | 1,766.00 | 1,768.00 | 1,768.00 | 356,800 |
| 2023-12-22 | 1,814.00 | 1,828.00 | 1,795.00 | 1,803.00 | 1,803.00 | 214,400 |
| 2023-12-21 | 1,830.00 | 1,844.00 | 1,811.00 | 1,813.00 | 1,813.00 | 253,042 |
| 2023-12-20 | 1,816.00 | 1,849.00 | 1,810.00 | 1,841.00 | 1,841.00 | 276,333 |
| 2023-12-19 | 1,823.00 | 1,855.00 | 1,812.00 | 1,814.00 | 1,814.00 | 199,357 |
| 2023-12-18 | 1,851.00 | 1,852.00 | 1,805.00 | 1,820.00 | 1,820.00 | 314,516 |
| 2023-12-15 | 1,805.00 | 1,855.00 | 1,801.00 | 1,820.00 | 1,820.00 | 348,216 |
| 2023-12-14 | 1,857.00 | 1,902.00 | 1,775.00 | 1,803.00 | 1,803.00 | 1,539,507 |
| 2023-12-13 | 1,873.00 | 1,873.00 | 1,820.00 | 1,824.00 | 1,824.00 | 368,214 |
| 2023-12-12 | 1,919.00 | 1,929.00 | 1,869.00 | 1,873.00 | 1,873.00 | 342,124 |
| 2023-12-11 | 1,862.00 | 1,956.00 | 1,862.00 | 1,912.00 | 1,912.00 | 974,305 |
| 2023-12-08 | 1,800.00 | 1,912.00 | 1,800.00 | 1,852.00 | 1,852.00 | 1,018,308 |
| 2023-12-07 | 1,802.00 | 1,808.00 | 1,777.00 | 1,793.00 | 1,793.00 | 150,860 |
| 2023-12-06 | 1,777.00 | 1,805.00 | 1,768.00 | 1,801.00 | 1,801.00 | 195,561 |
| 2023-12-05 | 1,771.00 | 1,789.00 | 1,763.00 | 1,776.00 | 1,776.00 | 150,386 |
| 2023-12-04 | 1,778.00 | 1,812.00 | 1,756.00 | 1,786.00 | 1,786.00 | 238,377 |
| 2023-12-01 | 1,815.00 | 1,815.00 | 1,750.00 | 1,762.00 | 1,762.00 | 343,706 |
| 2023-11-30 | 1,741.00 | 1,815.00 | 1,736.00 | 1,793.00 | 1,793.00 | 261,865 |
| 2023-11-29 | 1,773.00 | 1,773.00 | 1,748.00 | 1,749.00 | 1,749.00 | 151,241 |
| 2023-11-28 | 1,767.00 | 1,777.00 | 1,750.00 | 1,756.00 | 1,756.00 | 168,454 |
| 2023-11-27 | 1,806.00 | 1,837.00 | 1,771.00 | 1,778.00 | 1,778.00 | 278,630 |
| 2023-11-24 | 1,830.00 | 1,893.00 | 1,817.00 | 1,817.00 | 1,817.00 | 580,045 |
| 2023-11-23 | 1,787.00 | 1,816.00 | 1,784.00 | 1,809.00 | 1,809.00 | 159,646 |
| 2023-11-22 | 1,803.00 | 1,820.00 | 1,772.00 | 1,784.00 | 1,784.00 | 193,486 |
| 2023-11-21 | 1,754.00 | 1,834.00 | 1,754.00 | 1,803.00 | 1,803.00 | 371,546 |
| 2023-11-20 | 1,716.00 | 1,768.00 | 1,713.00 | 1,753.00 | 1,753.00 | 209,548 |
| 2023-11-17 | 1,763.00 | 1,764.00 | 1,711.00 | 1,712.00 | 1,712.00 | 239,765 |
| 2023-11-16 | 1,756.00 | 1,774.00 | 1,735.00 | 1,763.00 | 1,763.00 | 98,379 |
| 2023-11-15 | 1,735.00 | 1,777.00 | 1,729.00 | 1,773.00 | 1,773.00 | 215,739 |
| 2023-11-14 | 1,704.00 | 1,732.00 | 1,690.00 | 1,721.00 | 1,721.00 | 205,358 |
| 2023-11-13 | 1,800.00 | 1,810.00 | 1,699.00 | 1,704.00 | 1,704.00 | 347,702 |
| 2023-11-10 | 1,812.00 | 1,825.00 | 1,778.00 | 1,778.00 | 1,778.00 | 447,283 |
| 2023-11-09 | 1,844.00 | 1,844.00 | 1,818.00 | 1,832.00 | 1,832.00 | 126,448 |
| 2023-11-08 | 1,850.00 | 1,869.00 | 1,839.00 | 1,844.00 | 1,844.00 | 155,800 |
| 2023-11-07 | 1,900.00 | 1,900.00 | 1,816.00 | 1,830.00 | 1,830.00 | 348,795 |
| 2023-11-06 | 1,836.00 | 1,896.00 | 1,815.00 | 1,896.00 | 1,896.00 | 571,370 |
| 2023-11-03 | 1,810.00 | 1,815.00 | 1,765.00 | 1,814.00 | 1,814.00 | 285,171 |
| 2023-11-02 | 1,773.00 | 1,803.00 | 1,755.00 | 1,803.00 | 1,803.00 | 313,449 |
| 2023-11-01 | 1,739.00 | 1,770.00 | 1,732.00 | 1,750.00 | 1,750.00 | 210,568 |
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.