TK Chemical Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 5,410.00 | 5,530.00 | 5,160.00 | 5,320.00 | 5,320.00 | 1,515,818 |
| 2022-02-16 | 5,160.00 | 5,460.00 | 5,160.00 | 5,400.00 | 5,400.00 | 1,187,707 |
| 2022-02-15 | 5,040.00 | 5,230.00 | 4,970.00 | 5,050.00 | 5,050.00 | 1,106,373 |
| 2022-02-14 | 5,120.00 | 5,210.00 | 5,040.00 | 5,050.00 | 5,050.00 | 735,912 |
| 2022-02-11 | 5,270.00 | 5,320.00 | 5,190.00 | 5,240.00 | 5,240.00 | 435,428 |
| 2022-02-10 | 5,380.00 | 5,430.00 | 5,230.00 | 5,310.00 | 5,310.00 | 585,477 |
| 2022-02-09 | 5,170.00 | 5,360.00 | 5,130.00 | 5,350.00 | 5,350.00 | 915,166 |
| 2022-02-08 | 5,240.00 | 5,310.00 | 5,100.00 | 5,110.00 | 5,110.00 | 569,565 |
| 2022-02-07 | 5,420.00 | 5,420.00 | 5,170.00 | 5,220.00 | 5,220.00 | 674,619 |
| 2022-02-04 | 5,210.00 | 5,400.00 | 5,210.00 | 5,400.00 | 5,400.00 | 649,078 |
| 2022-02-03 | 5,300.00 | 5,350.00 | 5,190.00 | 5,260.00 | 5,260.00 | 719,545 |
| 2022-01-28 | 4,815.00 | 5,230.00 | 4,815.00 | 5,220.00 | 5,220.00 | 1,407,984 |
| 2022-01-27 | 5,090.00 | 5,120.00 | 4,810.00 | 4,810.00 | 4,810.00 | 857,412 |
| 2022-01-26 | 5,080.00 | 5,170.00 | 5,030.00 | 5,080.00 | 5,080.00 | 525,700 |
| 2022-01-25 | 5,560.00 | 5,570.00 | 5,070.00 | 5,080.00 | 5,080.00 | 1,161,613 |
| 2022-01-24 | 5,480.00 | 5,510.00 | 5,200.00 | 5,350.00 | 5,350.00 | 941,152 |
| 2022-01-21 | 5,400.00 | 5,470.00 | 5,290.00 | 5,330.00 | 5,330.00 | 663,094 |
| 2022-01-20 | 5,300.00 | 5,510.00 | 5,300.00 | 5,510.00 | 5,510.00 | 613,552 |
| 2022-01-19 | 5,350.00 | 5,530.00 | 5,290.00 | 5,330.00 | 5,330.00 | 980,016 |
| 2022-01-18 | 5,520.00 | 5,680.00 | 5,450.00 | 5,500.00 | 5,500.00 | 887,768 |
| 2022-01-17 | 5,630.00 | 5,630.00 | 5,500.00 | 5,550.00 | 5,550.00 | 851,079 |
| 2022-01-14 | 5,700.00 | 5,770.00 | 5,540.00 | 5,680.00 | 5,680.00 | 1,904,440 |
| 2022-01-13 | 6,100.00 | 6,130.00 | 5,880.00 | 5,880.00 | 5,880.00 | 1,071,292 |
| 2022-01-12 | 5,760.00 | 6,110.00 | 5,710.00 | 6,060.00 | 6,060.00 | 2,101,442 |
| 2022-01-11 | 5,870.00 | 5,890.00 | 5,600.00 | 5,760.00 | 5,760.00 | 1,044,317 |
| 2022-01-10 | 5,890.00 | 6,070.00 | 5,830.00 | 5,910.00 | 5,910.00 | 2,538,386 |
| 2022-01-07 | 5,510.00 | 5,860.00 | 5,490.00 | 5,830.00 | 5,830.00 | 1,776,117 |
| 2022-01-06 | 5,440.00 | 5,610.00 | 5,430.00 | 5,500.00 | 5,500.00 | 757,955 |
| 2022-01-05 | 5,670.00 | 5,680.00 | 5,500.00 | 5,530.00 | 5,530.00 | 905,100 |
| 2022-01-04 | 5,720.00 | 5,870.00 | 5,640.00 | 5,680.00 | 5,680.00 | 834,122 |
| 2022-01-03 | 5,690.00 | 5,750.00 | 5,620.00 | 5,720.00 | 5,720.00 | 653,388 |
| 2021-12-30 | 5,660.00 | 5,710.00 | 5,600.00 | 5,680.00 | 5,680.00 | 472,237 |
| 2021-12-29 | 5,710.00 | 5,820.00 | 5,650.00 | 5,660.00 | 5,660.00 | 932,922 |
| 2021-12-28 | 5,670.00 | 5,710.00 | 5,610.00 | 5,690.00 | 5,690.00 | 732,401 |
| 2021-12-27 | 5,580.00 | 5,700.00 | 5,550.00 | 5,610.00 | 5,610.00 | 668,136 |
| 2021-12-24 | 5,650.00 | 5,750.00 | 5,510.00 | 5,590.00 | 5,590.00 | 1,331,455 |
| 2021-12-23 | 5,710.00 | 5,790.00 | 5,620.00 | 5,630.00 | 5,630.00 | 925,369 |
| 2021-12-22 | 5,680.00 | 5,850.00 | 5,610.00 | 5,740.00 | 5,740.00 | 2,010,973 |
| 2021-12-21 | 5,690.00 | 5,800.00 | 5,600.00 | 5,670.00 | 5,670.00 | 1,279,074 |
| 2021-12-20 | 6,020.00 | 6,180.00 | 5,630.00 | 5,680.00 | 5,680.00 | 2,989,205 |
| 2021-12-17 | 6,250.00 | 6,450.00 | 6,010.00 | 6,070.00 | 6,070.00 | 8,214,831 |
| 2021-12-16 | 5,790.00 | 5,990.00 | 5,700.00 | 5,910.00 | 5,910.00 | 5,204,729 |
| 2021-12-15 | 5,050.00 | 5,920.00 | 5,020.00 | 5,790.00 | 5,790.00 | 16,904,490 |
| 2021-12-14 | 5,100.00 | 5,130.00 | 5,000.00 | 5,050.00 | 5,050.00 | 582,631 |
| 2021-12-13 | 4,975.00 | 5,180.00 | 4,950.00 | 5,100.00 | 5,100.00 | 1,533,466 |
| 2021-12-10 | 4,825.00 | 4,995.00 | 4,760.00 | 4,970.00 | 4,970.00 | 1,512,517 |
| 2021-12-09 | 4,800.00 | 4,995.00 | 4,800.00 | 4,890.00 | 4,890.00 | 1,171,808 |
| 2021-12-08 | 4,920.00 | 4,985.00 | 4,790.00 | 4,860.00 | 4,860.00 | 761,228 |
| 2021-12-07 | 5,050.00 | 5,050.00 | 4,865.00 | 4,900.00 | 4,900.00 | 749,460 |
| 2021-12-06 | 4,825.00 | 5,080.00 | 4,820.00 | 4,985.00 | 4,985.00 | 735,579 |
| 2021-12-03 | 4,845.00 | 4,980.00 | 4,840.00 | 4,870.00 | 4,870.00 | 675,233 |
| 2021-12-02 | 4,670.00 | 4,890.00 | 4,620.00 | 4,840.00 | 4,840.00 | 913,436 |
| 2021-12-01 | 4,310.00 | 4,750.00 | 4,310.00 | 4,725.00 | 4,725.00 | 1,498,910 |
| 2021-11-30 | 4,580.00 | 4,750.00 | 4,360.00 | 4,385.00 | 4,385.00 | 1,444,248 |
| 2021-11-29 | 4,610.00 | 4,725.00 | 4,360.00 | 4,575.00 | 4,575.00 | 1,582,356 |
| 2021-11-26 | 5,070.00 | 5,070.00 | 4,735.00 | 4,805.00 | 4,805.00 | 1,690,091 |
| 2021-11-25 | 5,050.00 | 5,090.00 | 4,960.00 | 5,030.00 | 5,030.00 | 797,098 |
| 2021-11-24 | 5,120.00 | 5,160.00 | 4,995.00 | 5,010.00 | 5,010.00 | 852,577 |
| 2021-11-23 | 5,020.00 | 5,210.00 | 5,020.00 | 5,150.00 | 5,150.00 | 763,248 |
| 2021-11-22 | 5,050.00 | 5,180.00 | 5,000.00 | 5,080.00 | 5,080.00 | 1,141,869 |
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.