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
2022-08-114,395.004,445.004,380.004,410.004,410.00465,250
2022-08-104,370.004,375.004,315.004,320.004,320.00264,122
2022-08-094,335.004,400.004,270.004,395.004,395.00426,572
2022-08-084,295.004,330.004,265.004,330.004,330.00301,419
2022-08-054,280.004,315.004,240.004,315.004,315.00414,099
2022-08-044,220.004,280.004,220.004,265.004,265.00385,557
2022-08-034,170.004,245.004,155.004,220.004,220.00307,855
2022-08-024,235.004,235.004,160.004,170.004,170.00378,421
2022-08-014,255.004,270.004,210.004,225.004,225.00418,999
2022-07-294,200.004,285.004,200.004,245.004,245.00465,569
2022-07-284,210.004,265.004,175.004,195.004,195.00490,837
2022-07-274,125.004,170.004,110.004,160.004,160.00201,648
2022-07-264,115.004,180.004,100.004,135.004,135.00224,390
2022-07-254,080.004,180.004,075.004,125.004,125.00346,215
2022-07-224,180.004,225.004,100.004,110.004,110.00405,770
2022-07-214,170.004,190.004,150.004,175.004,175.00302,898
2022-07-204,185.004,205.004,120.004,165.004,165.00447,839
2022-07-194,045.004,160.004,030.004,120.004,120.00337,023
2022-07-184,015.004,090.004,010.004,090.004,090.00396,917
2022-07-153,990.004,040.003,895.003,970.003,970.00335,854
2022-07-143,925.004,045.003,890.003,985.003,985.00400,512
2022-07-133,890.004,015.003,865.003,960.003,960.00423,870
2022-07-123,995.004,000.003,890.003,910.003,910.00550,014
2022-07-114,070.004,125.004,010.004,035.004,035.00427,959
2022-07-084,105.004,140.004,050.004,060.004,060.00437,560
2022-07-073,975.004,060.003,955.004,040.004,040.00436,328
2022-07-064,050.004,080.003,930.003,945.003,945.00626,604
2022-07-053,910.004,080.003,910.004,080.004,080.00691,002
2022-07-044,030.004,050.003,830.003,890.003,890.00844,624
2022-07-014,100.004,200.003,995.004,005.004,005.00729,845
2022-06-304,275.004,280.004,075.004,075.004,075.00668,988
2022-06-294,285.004,310.004,225.004,275.004,275.00447,651
2022-06-284,260.004,360.004,065.004,330.004,330.00720,546
2022-06-274,155.004,320.004,060.004,275.004,275.001,182,292
2022-06-243,920.004,115.003,920.004,110.004,110.001,135,184
2022-06-234,255.004,330.003,905.003,905.003,905.001,967,970
2022-06-224,440.004,585.004,280.004,280.004,280.001,368,183
2022-06-214,300.004,430.004,290.004,365.004,365.00905,493
2022-06-204,700.004,710.004,275.004,300.004,300.001,591,855
2022-06-174,570.004,670.004,565.004,625.004,625.001,342,494
2022-06-165,030.005,060.004,760.004,760.004,760.002,104,431
2022-06-155,240.005,290.004,910.004,910.004,910.002,158,374
2022-06-145,150.005,490.005,130.005,250.005,250.004,229,920
2022-06-135,540.005,550.005,260.005,260.005,260.004,015,200
2022-06-105,060.005,800.005,020.005,640.005,640.0016,984,480
2022-06-094,950.005,120.004,840.005,060.005,060.001,923,912
2022-06-084,865.004,940.004,860.004,880.004,880.00324,131
2022-06-074,960.004,965.004,845.004,855.004,855.00351,310
2022-06-034,900.004,960.004,880.004,945.004,945.00474,309
2022-06-024,915.004,930.004,865.004,875.004,875.00455,258
2022-05-314,950.004,980.004,915.004,955.004,955.00495,133
2022-05-304,915.005,030.004,915.004,970.004,970.00782,942
2022-05-274,850.004,900.004,810.004,870.004,870.00361,083
2022-05-264,855.004,925.004,805.004,810.004,810.00402,917
2022-05-254,815.004,935.004,795.004,855.004,855.00500,919
2022-05-244,990.005,020.004,800.004,800.004,800.00984,801
2022-05-235,040.005,040.004,960.004,970.004,970.00648,456
2022-05-204,925.005,020.004,915.004,970.004,970.00749,815
2022-05-194,960.004,990.004,930.004,935.004,935.001,264,746
2022-05-185,170.005,180.005,020.005,120.005,120.00951,925
← NewerPage 18 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.