Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 104480.KQ stock page

TK Chemical Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-012,315.002,320.002,255.002,265.002,265.001,037,308
2023-07-312,320.002,350.002,280.002,305.002,305.00619,508
2023-07-282,280.002,330.002,235.002,305.002,305.001,091,499
2023-07-272,320.002,395.002,285.002,295.002,295.001,156,334
2023-07-262,385.002,395.002,265.002,350.002,350.001,852,597
2023-07-252,465.002,520.002,400.002,400.002,400.002,675,599
2023-07-242,790.002,790.002,365.002,425.002,425.004,653,910
2023-07-212,700.002,810.002,625.002,800.002,800.006,991,051
2023-07-202,320.002,755.002,220.002,680.002,680.0019,665,750
2023-07-192,190.002,210.002,170.002,210.002,210.00417,415
2023-07-182,225.002,245.002,170.002,185.002,185.00363,721
2023-07-172,210.002,245.002,180.002,225.002,225.00665,378
2023-07-142,265.002,275.002,210.002,225.002,225.00267,619
2023-07-132,295.002,325.002,245.002,265.002,265.00355,873
2023-07-122,180.002,285.002,175.002,270.002,270.00535,018
2023-07-112,135.002,190.002,130.002,175.002,175.00456,382
2023-07-102,110.002,150.002,095.002,135.002,135.00392,072
2023-07-072,200.002,210.002,120.002,125.002,125.00606,363
2023-07-062,295.002,350.002,210.002,215.002,215.00648,782
2023-07-052,390.002,390.002,285.002,290.002,290.00494,222
2023-07-042,415.002,415.002,345.002,360.002,360.00400,617
2023-07-032,420.002,445.002,395.002,415.002,415.00400,916
2023-06-302,280.002,410.002,245.002,410.002,410.00735,405
2023-06-292,350.002,350.002,265.002,285.002,285.00388,199
2023-06-282,320.002,360.002,310.002,330.002,330.00555,667
2023-06-272,295.002,330.002,265.002,320.002,320.00402,716
2023-06-262,315.002,330.002,275.002,290.002,290.00306,773
2023-06-232,315.002,330.002,300.002,310.002,310.00324,394
2023-06-222,330.002,365.002,305.002,310.002,310.00571,527
2023-06-212,415.002,430.002,345.002,345.002,345.00564,527
2023-06-202,390.002,445.002,380.002,390.002,390.00426,847
2023-06-192,405.002,420.002,350.002,390.002,390.00360,826
2023-06-162,440.002,455.002,395.002,405.002,405.00347,596
2023-06-152,375.002,450.002,360.002,430.002,430.00534,784
2023-06-142,410.002,410.002,345.002,355.002,355.00508,530
2023-06-132,455.002,475.002,410.002,410.002,410.00290,720
2023-06-122,520.002,525.002,450.002,455.002,455.00398,796
2023-06-092,515.002,555.002,510.002,520.002,520.00259,783
2023-06-082,520.002,565.002,505.002,530.002,530.00319,670
2023-06-072,540.002,555.002,510.002,515.002,515.00349,932
2023-06-052,450.002,565.002,445.002,520.002,520.00712,387
2023-06-022,375.002,455.002,375.002,435.002,435.00645,067
2023-06-012,495.002,530.002,300.002,375.002,375.002,196,798
2023-05-312,560.002,565.002,515.002,525.002,525.00398,971
2023-05-302,575.002,585.002,535.002,550.002,550.00479,073
2023-05-262,665.002,675.002,555.002,555.002,555.00880,005
2023-05-252,730.002,750.002,655.002,665.002,665.00419,966
2023-05-242,720.002,765.002,680.002,730.002,730.00444,656
2023-05-232,715.002,735.002,710.002,725.002,725.00349,467
2023-05-222,680.002,735.002,675.002,720.002,720.00548,406
2023-05-192,675.002,740.002,675.002,725.002,725.00619,854
2023-05-182,650.002,695.002,625.002,680.002,680.00336,172
2023-05-172,600.002,660.002,595.002,650.002,650.00326,827
2023-05-162,645.002,665.002,600.002,605.002,605.00496,326
2023-05-152,675.002,690.002,640.002,645.002,645.00361,654
2023-05-122,685.002,715.002,640.002,675.002,675.00421,105
2023-05-112,690.002,735.002,665.002,680.002,680.00387,310
2023-05-102,680.002,705.002,655.002,670.002,670.00272,918
2023-05-092,690.002,710.002,665.002,680.002,680.00218,015
2023-05-082,675.002,715.002,670.002,705.002,705.00370,720
← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.