TK Chemical Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 5,060.00 | 5,310.00 | 5,050.00 | 5,120.00 | 5,120.00 | 4,186,212 |
| 2022-05-16 | 4,985.00 | 4,985.00 | 4,875.00 | 4,930.00 | 4,930.00 | 645,097 |
| 2022-05-13 | 4,900.00 | 4,960.00 | 4,625.00 | 4,875.00 | 4,875.00 | 724,695 |
| 2022-05-12 | 4,935.00 | 5,050.00 | 4,890.00 | 4,900.00 | 4,900.00 | 885,997 |
| 2022-05-11 | 4,810.00 | 5,060.00 | 4,805.00 | 4,975.00 | 4,975.00 | 1,256,431 |
| 2022-05-10 | 4,695.00 | 4,865.00 | 4,650.00 | 4,775.00 | 4,775.00 | 884,073 |
| 2022-05-09 | 4,950.00 | 4,965.00 | 4,830.00 | 4,830.00 | 4,830.00 | 529,029 |
| 2022-05-06 | 5,080.00 | 5,080.00 | 4,990.00 | 4,990.00 | 4,990.00 | 731,656 |
| 2022-05-04 | 5,020.00 | 5,370.00 | 5,000.00 | 5,130.00 | 5,130.00 | 2,555,586 |
| 2022-05-03 | 5,030.00 | 5,060.00 | 4,980.00 | 5,000.00 | 5,000.00 | 316,897 |
| 2022-05-02 | 4,935.00 | 5,040.00 | 4,930.00 | 5,020.00 | 5,020.00 | 426,867 |
| 2022-04-29 | 4,945.00 | 5,030.00 | 4,885.00 | 5,010.00 | 5,010.00 | 639,931 |
| 2022-04-28 | 4,805.00 | 5,000.00 | 4,805.00 | 4,895.00 | 4,895.00 | 1,257,497 |
| 2022-04-27 | 4,730.00 | 4,820.00 | 4,730.00 | 4,785.00 | 4,785.00 | 557,615 |
| 2022-04-26 | 4,905.00 | 4,970.00 | 4,865.00 | 4,865.00 | 4,865.00 | 544,365 |
| 2022-04-25 | 4,920.00 | 4,970.00 | 4,880.00 | 4,880.00 | 4,880.00 | 467,333 |
| 2022-04-22 | 5,020.00 | 5,050.00 | 4,960.00 | 5,000.00 | 5,000.00 | 647,711 |
| 2022-04-21 | 5,080.00 | 5,110.00 | 5,050.00 | 5,080.00 | 5,080.00 | 405,703 |
| 2022-04-20 | 5,050.00 | 5,100.00 | 5,000.00 | 5,080.00 | 5,080.00 | 446,253 |
| 2022-04-19 | 4,920.00 | 5,050.00 | 4,920.00 | 5,050.00 | 5,050.00 | 494,912 |
| 2022-04-18 | 4,900.00 | 4,945.00 | 4,855.00 | 4,920.00 | 4,920.00 | 346,815 |
| 2022-04-15 | 4,970.00 | 4,990.00 | 4,905.00 | 4,920.00 | 4,920.00 | 736,474 |
| 2022-04-14 | 5,090.00 | 5,100.00 | 4,990.00 | 5,010.00 | 5,010.00 | 514,717 |
| 2022-04-13 | 4,935.00 | 5,110.00 | 4,935.00 | 5,050.00 | 5,050.00 | 848,906 |
| 2022-04-12 | 5,020.00 | 5,020.00 | 4,880.00 | 4,965.00 | 4,965.00 | 782,936 |
| 2022-04-11 | 5,090.00 | 5,110.00 | 4,990.00 | 5,020.00 | 5,020.00 | 867,343 |
| 2022-04-08 | 5,070.00 | 5,130.00 | 5,050.00 | 5,080.00 | 5,080.00 | 432,066 |
| 2022-04-07 | 5,260.00 | 5,260.00 | 5,000.00 | 5,070.00 | 5,070.00 | 1,313,771 |
| 2022-04-06 | 5,370.00 | 5,370.00 | 5,270.00 | 5,280.00 | 5,280.00 | 743,302 |
| 2022-04-05 | 5,400.00 | 5,540.00 | 5,390.00 | 5,400.00 | 5,400.00 | 1,050,405 |
| 2022-04-04 | 5,350.00 | 5,380.00 | 5,310.00 | 5,380.00 | 5,380.00 | 373,703 |
| 2022-04-01 | 5,400.00 | 5,440.00 | 5,330.00 | 5,360.00 | 5,360.00 | 573,728 |
| 2022-03-31 | 5,370.00 | 5,490.00 | 5,300.00 | 5,460.00 | 5,460.00 | 993,570 |
| 2022-03-30 | 5,350.00 | 5,450.00 | 5,280.00 | 5,370.00 | 5,370.00 | 1,015,519 |
| 2022-03-29 | 5,370.00 | 5,520.00 | 5,270.00 | 5,280.00 | 5,280.00 | 1,566,387 |
| 2022-03-28 | 5,250.00 | 5,590.00 | 5,140.00 | 5,420.00 | 5,420.00 | 3,608,296 |
| 2022-03-25 | 5,360.00 | 5,360.00 | 5,240.00 | 5,240.00 | 5,240.00 | 730,503 |
| 2022-03-24 | 5,280.00 | 5,380.00 | 5,260.00 | 5,340.00 | 5,340.00 | 596,668 |
| 2022-03-23 | 5,480.00 | 5,500.00 | 5,270.00 | 5,340.00 | 5,340.00 | 1,328,727 |
| 2022-03-22 | 5,450.00 | 5,520.00 | 5,420.00 | 5,450.00 | 5,450.00 | 613,701 |
| 2022-03-21 | 5,580.00 | 5,600.00 | 5,420.00 | 5,470.00 | 5,470.00 | 1,051,617 |
| 2022-03-18 | 5,760.00 | 5,760.00 | 5,540.00 | 5,570.00 | 5,570.00 | 1,288,953 |
| 2022-03-17 | 5,640.00 | 5,760.00 | 5,570.00 | 5,720.00 | 5,720.00 | 1,027,754 |
| 2022-03-16 | 5,650.00 | 5,650.00 | 5,470.00 | 5,560.00 | 5,560.00 | 1,026,553 |
| 2022-03-15 | 5,760.00 | 5,770.00 | 5,550.00 | 5,550.00 | 5,550.00 | 1,230,963 |
| 2022-03-14 | 5,830.00 | 5,830.00 | 5,630.00 | 5,760.00 | 5,760.00 | 1,041,703 |
| 2022-03-11 | 5,530.00 | 5,880.00 | 5,520.00 | 5,830.00 | 5,830.00 | 1,633,105 |
| 2022-03-10 | 5,590.00 | 5,740.00 | 5,420.00 | 5,530.00 | 5,530.00 | 999,525 |
| 2022-03-08 | 5,500.00 | 5,640.00 | 5,460.00 | 5,500.00 | 5,500.00 | 879,773 |
| 2022-03-07 | 5,880.00 | 5,950.00 | 5,640.00 | 5,640.00 | 5,640.00 | 1,927,699 |
| 2022-03-04 | 5,610.00 | 5,940.00 | 5,540.00 | 5,880.00 | 5,880.00 | 4,044,113 |
| 2022-03-03 | 5,480.00 | 5,610.00 | 5,440.00 | 5,590.00 | 5,590.00 | 830,333 |
| 2022-03-02 | 5,350.00 | 5,470.00 | 5,320.00 | 5,440.00 | 5,440.00 | 556,372 |
| 2022-02-28 | 5,480.00 | 5,530.00 | 5,350.00 | 5,400.00 | 5,400.00 | 995,439 |
| 2022-02-25 | 5,680.00 | 5,700.00 | 5,450.00 | 5,490.00 | 5,490.00 | 1,229,403 |
| 2022-02-24 | 5,530.00 | 5,820.00 | 5,450.00 | 5,600.00 | 5,600.00 | 3,496,430 |
| 2022-02-23 | 5,480.00 | 5,580.00 | 5,420.00 | 5,530.00 | 5,530.00 | 971,921 |
| 2022-02-22 | 5,320.00 | 5,610.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1,555,071 |
| 2022-02-21 | 5,320.00 | 5,450.00 | 5,270.00 | 5,400.00 | 5,400.00 | 495,214 |
| 2022-02-18 | 5,170.00 | 5,470.00 | 5,150.00 | 5,420.00 | 5,420.00 | 1,096,978 |
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.