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
2023-05-042,665.002,675.002,605.002,645.002,645.00378,002
2023-05-032,685.002,735.002,650.002,670.002,670.00469,208
2023-05-022,590.002,725.002,590.002,725.002,725.00620,272
2023-04-282,615.002,650.002,580.002,585.002,585.00535,661
2023-04-272,600.002,605.002,510.002,585.002,585.00519,821
2023-04-262,600.002,645.002,580.002,590.002,590.00549,084
2023-04-252,645.002,670.002,580.002,620.002,620.00482,624
2023-04-242,720.002,745.002,640.002,645.002,645.00512,824
2023-04-212,730.002,780.002,700.002,720.002,720.00533,753
2023-04-202,895.002,900.002,760.002,760.002,760.00863,418
2023-04-192,885.002,915.002,855.002,895.002,895.00613,907
2023-04-182,850.002,895.002,810.002,885.002,885.00668,599
2023-04-172,880.002,880.002,815.002,860.002,860.00464,437
2023-04-142,880.002,880.002,835.002,840.002,840.00610,858
2023-04-132,830.002,885.002,805.002,835.002,835.001,392,805
2023-04-122,800.002,840.002,765.002,790.002,790.00555,741
2023-04-112,710.002,795.002,700.002,785.002,785.00600,134
2023-04-102,765.002,770.002,680.002,695.002,695.00725,346
2023-04-072,800.002,805.002,740.002,785.002,785.00365,219
2023-04-062,850.002,850.002,735.002,745.002,745.00614,987
2023-04-052,980.003,005.002,845.002,845.002,845.001,360,132
2023-04-042,845.002,895.002,795.002,890.002,890.001,269,860
2023-04-032,915.002,915.002,820.002,845.002,845.00605,436
2023-03-312,965.002,995.002,845.002,890.002,890.00938,638
2023-03-302,765.003,000.002,745.002,980.002,980.002,080,271
2023-03-292,730.002,770.002,705.002,745.002,745.00448,258
2023-03-282,675.002,720.002,665.002,720.002,720.00336,576
2023-03-272,640.002,690.002,595.002,675.002,675.00314,134
2023-03-242,595.002,655.002,580.002,640.002,640.00412,675
2023-03-232,625.002,630.002,570.002,595.002,595.00480,306
2023-03-222,700.002,705.002,605.002,625.002,625.00427,660
2023-03-212,720.002,735.002,650.002,675.002,675.00307,698
2023-03-202,695.002,755.002,690.002,695.002,695.00427,878
2023-03-172,625.002,715.002,615.002,695.002,695.00593,181
2023-03-162,635.002,685.002,560.002,580.002,580.00903,718
2023-03-152,640.002,735.002,640.002,715.002,715.00563,391
2023-03-142,750.002,760.002,620.002,620.002,620.00822,390
2023-03-132,765.002,800.002,695.002,770.002,770.00488,880
2023-03-102,915.002,915.002,790.002,810.002,810.00763,766
2023-03-092,860.003,075.002,840.002,920.002,920.001,460,810
2023-03-082,895.002,900.002,855.002,860.002,860.00533,268
2023-03-072,930.002,945.002,890.002,930.002,930.00432,633
2023-03-062,950.002,960.002,885.002,945.002,945.00600,319
2023-03-032,980.002,985.002,930.002,935.002,935.00318,996
2023-03-022,980.003,020.002,960.002,960.002,960.00318,027
2023-02-282,960.003,030.002,945.003,000.003,000.00451,021
2023-02-272,995.002,995.002,890.002,910.002,910.00787,266
2023-02-243,110.003,110.002,995.003,025.003,025.00506,021
2023-02-233,070.003,135.003,070.003,095.003,095.00288,228
2023-02-223,110.003,115.003,055.003,055.003,055.00487,656
2023-02-213,130.003,200.003,105.003,165.003,165.00597,665
2023-02-203,150.003,150.003,085.003,125.003,125.00445,442
2023-02-173,035.003,150.003,005.003,130.003,130.00489,590
2023-02-162,975.003,105.002,975.003,070.003,070.00372,173
2023-02-153,120.003,120.002,960.002,965.002,965.00432,237
2023-02-142,965.003,090.002,965.003,060.003,060.00535,856
2023-02-133,000.003,010.002,915.002,960.002,960.00444,525
2023-02-103,085.003,090.002,970.002,990.002,990.00575,669
2023-02-093,130.003,140.003,085.003,090.003,090.00318,283
2023-02-083,135.003,160.003,120.003,145.003,145.00250,525
← NewerPage 15 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.