TK Chemical Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 5,050.00 | 5,180.00 | 5,000.00 | 5,080.00 | 5,080.00 | 1,141,869 |
| 2021-11-19 | 5,140.00 | 5,230.00 | 5,080.00 | 5,080.00 | 5,080.00 | 1,060,977 |
| 2021-11-18 | 5,260.00 | 5,270.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,879,124 |
| 2021-11-17 | 5,600.00 | 5,610.00 | 5,250.00 | 5,300.00 | 5,300.00 | 2,112,490 |
| 2021-11-16 | 5,620.00 | 5,640.00 | 5,500.00 | 5,560.00 | 5,560.00 | 959,778 |
| 2021-11-15 | 5,650.00 | 5,690.00 | 5,510.00 | 5,620.00 | 5,620.00 | 1,032,350 |
| 2021-11-12 | 5,810.00 | 5,850.00 | 5,610.00 | 5,610.00 | 5,610.00 | 1,801,805 |
| 2021-11-11 | 5,930.00 | 6,020.00 | 5,800.00 | 5,810.00 | 5,810.00 | 1,485,650 |
| 2021-11-10 | 5,800.00 | 6,030.00 | 5,700.00 | 5,880.00 | 5,880.00 | 3,125,554 |
| 2021-11-09 | 5,700.00 | 5,800.00 | 5,620.00 | 5,770.00 | 5,770.00 | 1,235,399 |
| 2021-11-08 | 5,600.00 | 5,770.00 | 5,510.00 | 5,720.00 | 5,720.00 | 1,414,389 |
| 2021-11-05 | 5,800.00 | 5,800.00 | 5,630.00 | 5,640.00 | 5,640.00 | 1,763,739 |
| 2021-11-04 | 5,700.00 | 5,850.00 | 5,450.00 | 5,710.00 | 5,710.00 | 3,986,158 |
| 2021-11-03 | 6,630.00 | 6,740.00 | 5,350.00 | 5,690.00 | 5,690.00 | 15,851,470 |
| 2021-11-02 | 6,800.00 | 6,890.00 | 6,710.00 | 6,710.00 | 6,710.00 | 836,609 |
| 2021-11-01 | 6,930.00 | 7,080.00 | 6,720.00 | 6,760.00 | 6,760.00 | 1,472,034 |
| 2021-10-29 | 7,020.00 | 7,180.00 | 6,900.00 | 6,930.00 | 6,930.00 | 1,930,687 |
| 2021-10-28 | 6,710.00 | 7,030.00 | 6,700.00 | 6,970.00 | 6,970.00 | 2,619,025 |
| 2021-10-27 | 6,870.00 | 6,870.00 | 6,670.00 | 6,680.00 | 6,680.00 | 777,005 |
| 2021-10-26 | 6,760.00 | 6,850.00 | 6,760.00 | 6,840.00 | 6,840.00 | 585,799 |
| 2021-10-25 | 6,590.00 | 6,890.00 | 6,560.00 | 6,790.00 | 6,790.00 | 1,113,364 |
| 2021-10-22 | 6,780.00 | 6,840.00 | 6,560.00 | 6,590.00 | 6,590.00 | 846,274 |
| 2021-10-21 | 6,980.00 | 7,050.00 | 6,780.00 | 6,780.00 | 6,780.00 | 864,962 |
| 2021-10-20 | 6,750.00 | 6,950.00 | 6,590.00 | 6,930.00 | 6,930.00 | 1,896,620 |
| 2021-10-19 | 6,780.00 | 6,790.00 | 6,690.00 | 6,750.00 | 6,750.00 | 619,712 |
| 2021-10-18 | 6,730.00 | 6,880.00 | 6,590.00 | 6,740.00 | 6,740.00 | 1,151,129 |
| 2021-10-15 | 6,660.00 | 6,930.00 | 6,610.00 | 6,670.00 | 6,670.00 | 1,089,834 |
| 2021-10-14 | 6,590.00 | 6,790.00 | 6,550.00 | 6,610.00 | 6,610.00 | 1,112,719 |
← NewerPage 21 of 21 · 1,228 trading days
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.