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
2023-02-073,110.003,170.003,090.003,120.003,120.00371,984
2023-02-063,150.003,155.003,100.003,105.003,105.00333,501
2023-02-033,235.003,235.003,150.003,150.003,150.00335,742
2023-02-023,245.003,275.003,195.003,210.003,210.00251,245
2023-02-013,185.003,295.003,185.003,185.003,185.00458,703
2023-01-313,225.003,230.003,160.003,180.003,180.00349,896
2023-01-303,330.003,355.003,205.003,210.003,210.00729,702
2023-01-273,220.003,340.003,185.003,310.003,310.001,640,398
2023-01-263,165.003,180.003,140.003,160.003,160.00247,217
2023-01-253,140.003,195.003,125.003,165.003,165.00274,357
2023-01-203,130.003,175.003,105.003,120.003,120.00176,524
2023-01-193,100.003,145.003,095.003,105.003,105.00136,685
2023-01-183,135.003,180.003,100.003,135.003,135.00216,561
2023-01-173,165.003,250.003,155.003,160.003,160.00368,861
2023-01-163,140.003,255.003,105.003,230.003,230.00587,565
2023-01-133,085.003,135.003,070.003,115.003,115.00270,954
2023-01-123,080.003,105.003,040.003,085.003,085.00242,537
2023-01-113,010.003,095.003,010.003,080.003,080.00348,477
2023-01-102,990.003,035.002,955.003,005.003,005.00303,859
2023-01-092,910.003,085.002,910.003,000.003,000.00568,389
2023-01-062,815.002,940.002,785.002,895.002,895.00288,364
2023-01-052,865.002,885.002,795.002,820.002,820.00237,524
2023-01-042,670.002,860.002,670.002,860.002,860.00542,044
2023-01-032,730.002,785.002,625.002,685.002,685.00298,114
2023-01-022,830.002,865.002,725.002,725.002,725.00301,666
2022-12-292,970.002,985.002,760.002,830.002,830.00561,218
2022-12-283,055.003,060.002,960.002,970.002,970.00519,121
2022-12-273,045.003,120.003,045.003,100.003,100.00419,716
2022-12-263,000.003,085.002,985.003,085.003,085.00364,599
2022-12-233,045.003,070.002,970.002,995.002,995.00414,108
2022-12-223,000.003,095.003,000.003,085.003,085.00381,166
2022-12-212,970.003,020.002,960.002,975.002,975.00154,616
2022-12-203,035.003,060.002,950.002,960.002,960.00294,316
2022-12-193,030.003,060.002,995.003,035.003,035.00181,217
2022-12-163,025.003,060.003,000.003,030.003,030.00286,999
2022-12-153,080.003,150.003,070.003,075.003,075.00188,907
2022-12-143,060.003,125.003,050.003,110.003,110.00195,751
2022-12-133,070.003,110.003,045.003,050.003,050.00191,463
2022-12-123,150.003,155.003,060.003,065.003,065.00258,805
2022-12-093,075.003,160.003,065.003,155.003,155.00254,360
2022-12-083,100.003,140.003,065.003,065.003,065.00361,074
2022-12-073,155.003,180.003,125.003,130.003,130.00302,842
2022-12-063,295.003,295.003,195.003,200.003,200.00376,720
2022-12-053,295.003,340.003,285.003,310.003,310.00273,174
2022-12-023,400.003,400.003,290.003,300.003,300.00395,680
2022-12-013,365.003,425.003,365.003,390.003,390.00485,759
2022-11-303,270.003,350.003,255.003,310.003,310.00342,510
2022-11-293,235.003,280.003,195.003,280.003,280.00391,387
2022-11-283,490.003,490.003,245.003,250.003,250.00953,768
2022-11-253,350.003,520.003,315.003,490.003,490.00705,263
2022-11-243,320.003,390.003,285.003,345.003,345.00416,852
2022-11-233,270.003,360.003,240.003,310.003,310.00881,194
2022-11-223,270.003,330.003,190.003,200.003,200.00648,405
2022-11-213,295.003,295.003,160.003,170.003,170.00418,356
2022-11-183,275.003,330.003,250.003,250.003,250.00296,046
2022-11-173,330.003,340.003,250.003,270.003,270.00281,391
2022-11-163,340.003,380.003,260.003,355.003,355.00366,075
2022-11-153,345.003,355.003,280.003,330.003,330.00365,180
2022-11-143,270.003,380.003,270.003,350.003,350.00599,922
2022-11-113,290.003,320.003,215.003,260.003,260.00539,175
← NewerPage 16 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.