TK Chemical Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,523.00 | 1,523.00 | 1,450.00 | 1,475.00 | 1,475.00 | 275,910 |
| 2026-07-16 | 1,523.00 | 1,564.00 | 1,515.00 | 1,524.00 | 1,524.00 | 135,575 |
| 2026-07-15 | 1,496.00 | 1,556.00 | 1,496.00 | 1,548.00 | 1,548.00 | 142,829 |
| 2026-07-14 | 1,489.00 | 1,540.00 | 1,463.00 | 1,495.00 | 1,495.00 | 372,235 |
| 2026-07-13 | 1,554.00 | 1,609.00 | 1,501.00 | 1,502.00 | 1,502.00 | 259,458 |
| 2026-07-10 | 1,491.00 | 1,585.00 | 1,491.00 | 1,554.00 | 1,554.00 | 341,597 |
| 2026-07-09 | 1,540.00 | 1,555.00 | 1,488.00 | 1,497.00 | 1,497.00 | 340,438 |
| 2026-07-08 | 1,562.00 | 1,589.00 | 1,521.00 | 1,550.00 | 1,550.00 | 222,951 |
| 2026-07-07 | 1,613.00 | 1,645.00 | 1,521.00 | 1,575.00 | 1,575.00 | 266,419 |
| 2026-07-06 | 1,604.00 | 1,625.00 | 1,568.00 | 1,610.00 | 1,610.00 | 124,974 |
| 2026-07-03 | 1,566.00 | 1,604.00 | 1,460.00 | 1,603.00 | 1,603.00 | 271,940 |
| 2026-07-02 | 1,586.00 | 1,607.00 | 1,543.00 | 1,573.00 | 1,573.00 | 245,311 |
| 2026-07-01 | 1,585.00 | 1,644.00 | 1,566.00 | 1,602.00 | 1,602.00 | 339,602 |
| 2026-06-30 | 1,619.00 | 1,658.00 | 1,568.00 | 1,577.00 | 1,577.00 | 187,074 |
| 2026-06-29 | 1,460.00 | 1,624.00 | 1,460.00 | 1,620.00 | 1,620.00 | 251,243 |
| 2026-06-26 | 1,523.00 | 1,538.00 | 1,465.00 | 1,480.00 | 1,480.00 | 412,415 |
| 2026-06-25 | 1,581.00 | 1,602.00 | 1,497.00 | 1,523.00 | 1,523.00 | 342,518 |
| 2026-06-24 | 1,530.00 | 1,600.00 | 1,517.00 | 1,558.00 | 1,558.00 | 438,932 |
| 2026-06-23 | 1,565.00 | 1,590.00 | 1,521.00 | 1,522.00 | 1,522.00 | 666,978 |
| 2026-06-22 | 1,610.00 | 1,658.00 | 1,570.00 | 1,581.00 | 1,581.00 | 450,697 |
| 2026-06-19 | 1,700.00 | 1,721.00 | 1,601.00 | 1,642.00 | 1,642.00 | 780,990 |
| 2026-06-18 | 1,783.00 | 1,800.00 | 1,693.00 | 1,706.00 | 1,706.00 | 378,525 |
| 2026-06-17 | 1,777.00 | 1,804.00 | 1,749.00 | 1,783.00 | 1,783.00 | 222,425 |
| 2026-06-16 | 1,791.00 | 1,813.00 | 1,756.00 | 1,767.00 | 1,767.00 | 361,608 |
| 2026-06-15 | 1,784.00 | 1,835.00 | 1,768.00 | 1,792.00 | 1,792.00 | 251,209 |
| 2026-06-12 | 1,750.00 | 1,790.00 | 1,714.00 | 1,766.00 | 1,766.00 | 295,102 |
| 2026-06-11 | 1,700.00 | 1,719.00 | 1,669.00 | 1,709.00 | 1,709.00 | 258,077 |
| 2026-06-10 | 1,720.00 | 1,754.00 | 1,678.00 | 1,710.00 | 1,710.00 | 336,598 |
| 2026-06-09 | 1,601.00 | 1,750.00 | 1,601.00 | 1,710.00 | 1,710.00 | 405,691 |
| 2026-06-08 | 1,604.00 | 1,686.00 | 1,600.00 | 1,601.00 | 1,601.00 | 513,584 |
| 2026-06-05 | 1,713.00 | 1,731.00 | 1,686.00 | 1,692.00 | 1,692.00 | 340,336 |
| 2026-06-04 | 1,770.00 | 1,799.00 | 1,704.00 | 1,711.00 | 1,711.00 | 424,573 |
| 2026-06-02 | 1,777.00 | 1,800.00 | 1,728.00 | 1,767.00 | 1,767.00 | 650,766 |
| 2026-06-01 | 1,890.00 | 1,890.00 | 1,795.00 | 1,804.00 | 1,804.00 | 667,340 |
| 2026-05-29 | 1,960.00 | 1,989.00 | 1,868.00 | 1,870.00 | 1,870.00 | 601,695 |
| 2026-05-28 | 1,988.00 | 2,000.00 | 1,903.00 | 1,956.00 | 1,956.00 | 873,956 |
| 2026-05-27 | 2,190.00 | 2,195.00 | 1,986.00 | 1,993.00 | 1,993.00 | 1,112,732 |
| 2026-05-26 | 2,185.00 | 2,235.00 | 2,060.00 | 2,165.00 | 2,165.00 | 1,093,755 |
| 2026-05-22 | 2,120.00 | 2,180.00 | 2,100.00 | 2,170.00 | 2,170.00 | 439,663 |
| 2026-05-21 | 2,080.00 | 2,150.00 | 2,080.00 | 2,105.00 | 2,105.00 | 529,083 |
| 2026-05-20 | 2,145.00 | 2,145.00 | 2,000.00 | 2,030.00 | 2,030.00 | 869,453 |
| 2026-05-19 | 2,200.00 | 2,220.00 | 2,100.00 | 2,145.00 | 2,145.00 | 546,659 |
| 2026-05-18 | 2,205.00 | 2,295.00 | 2,125.00 | 2,200.00 | 2,200.00 | 618,651 |
| 2026-05-15 | 2,255.00 | 2,310.00 | 2,185.00 | 2,235.00 | 2,235.00 | 869,803 |
| 2026-05-14 | 2,270.00 | 2,345.00 | 2,225.00 | 2,240.00 | 2,240.00 | 640,369 |
| 2026-05-13 | 2,250.00 | 2,290.00 | 2,225.00 | 2,270.00 | 2,270.00 | 707,411 |
| 2026-05-12 | 2,340.00 | 2,355.00 | 2,215.00 | 2,270.00 | 2,270.00 | 1,114,792 |
| 2026-05-11 | 2,440.00 | 2,487.00 | 2,305.00 | 2,335.00 | 2,335.00 | 1,343,641 |
| 2026-05-08 | 2,480.00 | 2,620.00 | 2,435.00 | 2,440.00 | 2,440.00 | 1,105,475 |
| 2026-05-07 | 2,560.00 | 2,625.00 | 2,495.00 | 2,500.00 | 2,500.00 | 1,182,084 |
| 2026-05-06 | 2,690.00 | 2,690.00 | 2,550.00 | 2,555.00 | 2,555.00 | 1,390,853 |
| 2026-05-04 | 2,740.00 | 2,800.00 | 2,605.00 | 2,630.00 | 2,630.00 | 2,587,480 |
| 2026-04-30 | 2,555.00 | 2,915.00 | 2,535.00 | 2,740.00 | 2,740.00 | 9,720,078 |
| 2026-04-29 | 2,460.00 | 2,585.00 | 2,430.00 | 2,550.00 | 2,550.00 | 1,528,136 |
| 2026-04-28 | 2,455.00 | 2,475.00 | 2,415.00 | 2,430.00 | 2,430.00 | 540,360 |
| 2026-04-27 | 2,455.00 | 2,485.00 | 2,420.00 | 2,450.00 | 2,450.00 | 599,833 |
| 2026-04-24 | 2,425.00 | 2,460.00 | 2,390.00 | 2,430.00 | 2,430.00 | 562,736 |
| 2026-04-23 | 2,450.00 | 2,475.00 | 2,350.00 | 2,425.00 | 2,425.00 | 892,346 |
| 2026-04-22 | 2,485.00 | 2,485.00 | 2,400.00 | 2,440.00 | 2,440.00 | 631,799 |
| 2026-04-21 | 2,550.00 | 2,565.00 | 2,435.00 | 2,485.00 | 2,485.00 | 897,890 |
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.