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
2022-11-103,145.003,245.003,085.003,190.003,190.00345,950
2022-11-093,210.003,225.003,155.003,155.003,155.00277,786
2022-11-083,165.003,200.003,150.003,200.003,200.00329,580
2022-11-073,045.003,150.003,040.003,135.003,135.00455,294
2022-11-043,010.003,055.002,975.003,035.003,035.00293,792
2022-11-033,070.003,070.003,010.003,035.003,035.00411,957
2022-11-023,120.003,120.003,065.003,115.003,115.00200,642
2022-11-013,015.003,130.003,000.003,115.003,115.00397,431
2022-10-313,015.003,035.002,965.003,000.003,000.00284,037
2022-10-283,105.003,110.002,990.002,995.002,995.00362,057
2022-10-273,070.003,115.003,055.003,105.003,105.00317,424
2022-10-263,080.003,105.003,055.003,060.003,060.00168,992
2022-10-253,070.003,115.003,015.003,075.003,075.00185,619
2022-10-243,040.003,120.003,040.003,065.003,065.00285,697
2022-10-213,065.003,165.002,990.002,990.002,990.00408,840
2022-10-203,035.003,095.003,020.003,055.003,055.00240,605
2022-10-193,090.003,150.003,050.003,055.003,055.00280,487
2022-10-183,055.003,120.003,025.003,085.003,085.00340,208
2022-10-172,915.003,010.002,910.003,005.003,005.00226,995
2022-10-142,925.003,010.002,925.003,005.003,005.00403,972
2022-10-133,010.003,015.002,860.002,865.002,865.00463,251
2022-10-122,955.003,015.002,930.003,010.003,010.00336,210
2022-10-113,055.003,150.002,935.002,955.002,955.00647,399
2022-10-073,230.003,265.003,145.003,165.003,165.00442,996
2022-10-063,205.003,305.003,200.003,270.003,270.00373,971
2022-10-053,410.003,410.003,130.003,170.003,170.00587,039
2022-10-043,260.003,350.003,220.003,335.003,335.00568,573
2022-09-303,180.003,245.003,120.003,160.003,160.00658,639
2022-09-293,395.003,440.003,225.003,225.003,225.00571,665
2022-09-283,430.003,445.003,230.003,350.003,350.00590,281
2022-09-273,340.003,510.003,335.003,430.003,430.00864,300
2022-09-263,470.003,515.003,365.003,390.003,390.00895,609
2022-09-233,720.003,745.003,530.003,585.003,585.00600,473
2022-09-223,800.003,800.003,670.003,750.003,750.00428,760
2022-09-213,720.003,855.003,720.003,855.003,855.00410,078
2022-09-203,695.003,815.003,695.003,780.003,780.00445,248
2022-09-193,805.003,845.003,670.003,670.003,670.00690,477
2022-09-163,870.003,915.003,825.003,835.003,835.00465,614
2022-09-153,950.003,955.003,915.003,920.003,920.00287,482
2022-09-143,885.003,970.003,875.003,920.003,920.00389,487
2022-09-133,970.004,065.003,970.004,020.004,020.00468,004
2022-09-083,940.004,045.003,910.003,910.003,910.00405,526
2022-09-073,940.003,970.003,855.003,890.003,890.00477,111
2022-09-063,930.004,015.003,930.003,970.003,970.00184,160
2022-09-053,985.004,025.003,910.003,925.003,925.00294,065
2022-09-024,000.004,025.003,965.003,985.003,985.00228,496
2022-09-014,040.004,085.003,970.003,970.003,970.00381,101
2022-08-314,030.004,110.004,005.004,090.004,090.00284,663
2022-08-304,000.004,085.004,000.004,080.004,080.00193,010
2022-08-293,920.004,010.003,915.003,985.003,985.00342,963
2022-08-264,185.004,225.004,100.004,110.004,110.00310,897
2022-08-254,020.004,175.004,020.004,160.004,160.00340,080
2022-08-244,005.004,085.003,985.004,015.004,015.00305,202
2022-08-234,025.004,075.003,975.003,985.003,985.00573,676
2022-08-224,190.004,195.004,070.004,080.004,080.00591,659
2022-08-194,275.004,300.004,250.004,250.004,250.00313,239
2022-08-184,310.004,325.004,260.004,265.004,265.00388,546
2022-08-174,470.004,470.004,305.004,340.004,340.001,099,366
2022-08-164,620.004,720.004,500.004,555.004,555.001,286,250
2022-08-124,415.004,615.004,415.004,560.004,560.00956,389
← NewerPage 17 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.