TK Chemical Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,739.00 | 1,770.00 | 1,732.00 | 1,750.00 | 1,750.00 | 210,568 |
| 2023-10-31 | 1,736.00 | 1,765.00 | 1,712.00 | 1,729.00 | 1,729.00 | 200,705 |
| 2023-10-30 | 1,710.00 | 1,750.00 | 1,707.00 | 1,748.00 | 1,748.00 | 107,571 |
| 2023-10-27 | 1,721.00 | 1,757.00 | 1,700.00 | 1,725.00 | 1,725.00 | 260,463 |
| 2023-10-26 | 1,763.00 | 1,763.00 | 1,700.00 | 1,723.00 | 1,723.00 | 232,896 |
| 2023-10-25 | 1,736.00 | 1,780.00 | 1,723.00 | 1,763.00 | 1,763.00 | 190,126 |
| 2023-10-24 | 1,680.00 | 1,738.00 | 1,640.00 | 1,738.00 | 1,738.00 | 444,846 |
| 2023-10-23 | 1,668.00 | 1,717.00 | 1,650.00 | 1,679.00 | 1,679.00 | 376,686 |
| 2023-10-20 | 1,705.00 | 1,730.00 | 1,690.00 | 1,690.00 | 1,690.00 | 417,410 |
| 2023-10-19 | 1,761.00 | 1,761.00 | 1,720.00 | 1,727.00 | 1,727.00 | 358,257 |
| 2023-10-18 | 1,785.00 | 1,799.00 | 1,760.00 | 1,761.00 | 1,761.00 | 315,268 |
| 2023-10-17 | 1,785.00 | 1,807.00 | 1,760.00 | 1,792.00 | 1,792.00 | 167,764 |
| 2023-10-16 | 1,775.00 | 1,775.00 | 1,725.00 | 1,756.00 | 1,756.00 | 248,508 |
| 2023-10-13 | 1,806.00 | 1,820.00 | 1,763.00 | 1,776.00 | 1,776.00 | 249,655 |
| 2023-10-12 | 1,786.00 | 1,827.00 | 1,777.00 | 1,806.00 | 1,806.00 | 219,115 |
| 2023-10-11 | 1,727.00 | 1,791.00 | 1,727.00 | 1,786.00 | 1,786.00 | 288,205 |
| 2023-10-10 | 1,814.00 | 1,836.00 | 1,725.00 | 1,725.00 | 1,725.00 | 659,503 |
| 2023-10-06 | 1,759.00 | 1,813.00 | 1,759.00 | 1,813.00 | 1,813.00 | 373,597 |
| 2023-10-05 | 1,827.00 | 1,857.00 | 1,766.00 | 1,766.00 | 1,766.00 | 501,561 |
| 2023-10-04 | 1,891.00 | 1,891.00 | 1,816.00 | 1,830.00 | 1,830.00 | 484,564 |
| 2023-09-27 | 1,861.00 | 1,923.00 | 1,861.00 | 1,917.00 | 1,917.00 | 348,408 |
| 2023-09-26 | 1,879.00 | 1,980.00 | 1,848.00 | 1,922.00 | 1,922.00 | 794,613 |
| 2023-09-25 | 1,925.00 | 1,946.00 | 1,874.00 | 1,880.00 | 1,880.00 | 779,513 |
| 2023-09-22 | 2,145.00 | 2,150.00 | 1,945.00 | 1,945.00 | 1,945.00 | 2,073,552 |
| 2023-09-21 | 2,010.00 | 2,025.00 | 1,952.00 | 1,952.00 | 1,952.00 | 1,024,145 |
| 2023-09-20 | 1,998.00 | 2,030.00 | 1,995.00 | 2,025.00 | 2,025.00 | 290,038 |
| 2023-09-19 | 2,005.00 | 2,030.00 | 1,980.00 | 1,998.00 | 1,998.00 | 344,919 |
| 2023-09-18 | 2,020.00 | 2,050.00 | 2,015.00 | 2,015.00 | 2,015.00 | 234,291 |
| 2023-09-15 | 1,989.00 | 2,050.00 | 1,989.00 | 2,040.00 | 2,040.00 | 310,064 |
| 2023-09-14 | 2,000.00 | 2,020.00 | 1,988.00 | 2,005.00 | 2,005.00 | 316,430 |
| 2023-09-13 | 2,040.00 | 2,055.00 | 1,973.00 | 1,985.00 | 1,985.00 | 672,739 |
| 2023-09-12 | 2,075.00 | 2,085.00 | 2,030.00 | 2,040.00 | 2,040.00 | 455,813 |
| 2023-09-11 | 2,075.00 | 2,080.00 | 2,050.00 | 2,060.00 | 2,060.00 | 293,552 |
| 2023-09-08 | 2,060.00 | 2,070.00 | 2,040.00 | 2,065.00 | 2,065.00 | 249,084 |
| 2023-09-07 | 2,060.00 | 2,080.00 | 2,035.00 | 2,040.00 | 2,040.00 | 367,576 |
| 2023-09-06 | 2,070.00 | 2,075.00 | 2,055.00 | 2,055.00 | 2,055.00 | 400,457 |
| 2023-09-05 | 2,095.00 | 2,115.00 | 2,070.00 | 2,080.00 | 2,080.00 | 355,412 |
| 2023-09-04 | 2,105.00 | 2,120.00 | 2,065.00 | 2,095.00 | 2,095.00 | 499,218 |
| 2023-09-01 | 2,100.00 | 2,135.00 | 2,100.00 | 2,115.00 | 2,115.00 | 312,583 |
| 2023-08-31 | 2,150.00 | 2,180.00 | 2,095.00 | 2,110.00 | 2,110.00 | 507,794 |
| 2023-08-30 | 2,180.00 | 2,185.00 | 2,150.00 | 2,160.00 | 2,160.00 | 317,109 |
| 2023-08-29 | 2,120.00 | 2,170.00 | 2,120.00 | 2,160.00 | 2,160.00 | 405,404 |
| 2023-08-28 | 2,100.00 | 2,150.00 | 2,100.00 | 2,135.00 | 2,135.00 | 437,578 |
| 2023-08-25 | 2,085.00 | 2,100.00 | 2,035.00 | 2,095.00 | 2,095.00 | 349,973 |
| 2023-08-24 | 2,115.00 | 2,125.00 | 2,075.00 | 2,085.00 | 2,085.00 | 480,940 |
| 2023-08-23 | 2,080.00 | 2,130.00 | 2,065.00 | 2,090.00 | 2,090.00 | 658,453 |
| 2023-08-22 | 2,240.00 | 2,240.00 | 2,055.00 | 2,080.00 | 2,080.00 | 1,671,822 |
| 2023-08-21 | 2,200.00 | 2,330.00 | 2,200.00 | 2,230.00 | 2,230.00 | 1,043,415 |
| 2023-08-18 | 2,120.00 | 2,375.00 | 2,120.00 | 2,190.00 | 2,190.00 | 2,686,579 |
| 2023-08-17 | 2,140.00 | 2,170.00 | 2,100.00 | 2,125.00 | 2,125.00 | 353,185 |
| 2023-08-16 | 2,175.00 | 2,220.00 | 2,150.00 | 2,165.00 | 2,165.00 | 550,568 |
| 2023-08-14 | 2,280.00 | 2,285.00 | 2,185.00 | 2,220.00 | 2,220.00 | 475,939 |
| 2023-08-11 | 2,230.00 | 2,295.00 | 2,220.00 | 2,255.00 | 2,255.00 | 494,532 |
| 2023-08-10 | 2,160.00 | 2,250.00 | 2,145.00 | 2,240.00 | 2,240.00 | 812,625 |
| 2023-08-09 | 2,115.00 | 2,175.00 | 2,115.00 | 2,170.00 | 2,170.00 | 447,980 |
| 2023-08-08 | 2,230.00 | 2,250.00 | 2,115.00 | 2,140.00 | 2,140.00 | 1,404,249 |
| 2023-08-07 | 2,265.00 | 2,265.00 | 2,185.00 | 2,225.00 | 2,225.00 | 785,682 |
| 2023-08-04 | 2,250.00 | 2,295.00 | 2,215.00 | 2,260.00 | 2,260.00 | 660,134 |
| 2023-08-03 | 2,230.00 | 2,255.00 | 2,200.00 | 2,245.00 | 2,245.00 | 702,104 |
| 2023-08-02 | 2,260.00 | 2,285.00 | 2,210.00 | 2,215.00 | 2,215.00 | 775,113 |
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.