TK Chemical Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 2,520.00 | 2,615.00 | 2,500.00 | 2,540.00 | 2,540.00 | 1,227,429 |
| 2026-04-17 | 2,555.00 | 2,605.00 | 2,400.00 | 2,520.00 | 2,520.00 | 1,295,150 |
| 2026-04-16 | 2,580.00 | 2,620.00 | 2,485.00 | 2,535.00 | 2,535.00 | 903,315 |
| 2026-04-15 | 2,610.00 | 2,635.00 | 2,520.00 | 2,555.00 | 2,555.00 | 1,413,056 |
| 2026-04-14 | 2,535.00 | 2,625.00 | 2,480.00 | 2,605.00 | 2,605.00 | 1,717,670 |
| 2026-04-13 | 2,435.00 | 2,630.00 | 2,405.00 | 2,510.00 | 2,510.00 | 1,934,878 |
| 2026-04-10 | 2,260.00 | 2,575.00 | 2,255.00 | 2,470.00 | 2,470.00 | 3,520,582 |
| 2026-04-09 | 2,305.00 | 2,315.00 | 2,215.00 | 2,255.00 | 2,255.00 | 716,054 |
| 2026-04-08 | 2,220.00 | 2,340.00 | 2,170.00 | 2,305.00 | 2,305.00 | 1,830,194 |
| 2026-04-07 | 2,175.00 | 2,250.00 | 2,110.00 | 2,170.00 | 2,170.00 | 1,160,909 |
| 2026-04-06 | 2,310.00 | 2,310.00 | 2,165.00 | 2,195.00 | 2,195.00 | 1,057,729 |
| 2026-04-03 | 2,220.00 | 2,300.00 | 2,190.00 | 2,215.00 | 2,215.00 | 1,040,992 |
| 2026-04-02 | 2,310.00 | 2,335.00 | 2,150.00 | 2,200.00 | 2,200.00 | 1,237,199 |
| 2026-04-01 | 2,300.00 | 2,375.00 | 2,250.00 | 2,310.00 | 2,310.00 | 1,593,056 |
| 2026-03-31 | 2,405.00 | 2,410.00 | 2,230.00 | 2,250.00 | 2,250.00 | 2,030,100 |
| 2026-03-30 | 2,445.00 | 2,635.00 | 2,360.00 | 2,405.00 | 2,405.00 | 5,258,423 |
| 2026-03-27 | 2,420.00 | 2,510.00 | 2,350.00 | 2,405.00 | 2,405.00 | 3,284,640 |
| 2026-03-26 | 2,225.00 | 2,725.00 | 2,175.00 | 2,440.00 | 2,440.00 | 15,457,250 |
| 2026-03-25 | 2,180.00 | 2,235.00 | 2,145.00 | 2,175.00 | 2,175.00 | 1,232,121 |
| 2026-03-24 | 2,400.00 | 2,410.00 | 2,130.00 | 2,170.00 | 2,170.00 | 2,740,822 |
| 2026-03-23 | 2,445.00 | 2,445.00 | 2,260.00 | 2,330.00 | 2,330.00 | 4,313,108 |
| 2026-03-20 | 1,954.00 | 2,325.00 | 1,954.00 | 2,325.00 | 2,325.00 | 5,739,893 |
| 2026-03-19 | 1,905.00 | 1,956.00 | 1,881.00 | 1,915.00 | 1,915.00 | 527,965 |
| 2026-03-18 | 1,868.00 | 1,920.00 | 1,850.00 | 1,893.00 | 1,893.00 | 334,497 |
| 2026-03-17 | 1,870.00 | 1,886.00 | 1,842.00 | 1,868.00 | 1,868.00 | 223,618 |
| 2026-03-16 | 1,881.00 | 1,910.00 | 1,843.00 | 1,870.00 | 1,870.00 | 203,351 |
| 2026-03-13 | 1,876.00 | 1,892.00 | 1,840.00 | 1,865.00 | 1,865.00 | 184,119 |
| 2026-03-12 | 1,895.00 | 1,933.00 | 1,865.00 | 1,892.00 | 1,892.00 | 223,884 |
| 2026-03-11 | 1,855.00 | 1,935.00 | 1,841.00 | 1,895.00 | 1,895.00 | 368,660 |
| 2026-03-10 | 1,828.00 | 1,845.00 | 1,801.00 | 1,840.00 | 1,840.00 | 311,565 |
| 2026-03-09 | 1,863.00 | 1,863.00 | 1,778.00 | 1,796.00 | 1,796.00 | 409,806 |
| 2026-03-06 | 1,851.00 | 1,944.00 | 1,812.00 | 1,876.00 | 1,876.00 | 496,439 |
| 2026-03-05 | 1,850.00 | 1,900.00 | 1,849.00 | 1,874.00 | 1,874.00 | 381,171 |
| 2026-03-04 | 2,000.00 | 2,020.00 | 1,746.00 | 1,750.00 | 1,750.00 | 1,668,028 |
| 2026-03-03 | 1,979.00 | 2,175.00 | 1,950.00 | 2,000.00 | 2,000.00 | 2,238,812 |
| 2026-02-27 | 1,995.00 | 1,998.00 | 1,933.00 | 1,979.00 | 1,979.00 | 534,242 |
| 2026-02-26 | 2,065.00 | 2,095.00 | 1,988.00 | 1,995.00 | 1,995.00 | 649,613 |
| 2026-02-25 | 2,045.00 | 2,075.00 | 2,020.00 | 2,050.00 | 2,050.00 | 603,214 |
| 2026-02-24 | 2,090.00 | 2,095.00 | 1,991.00 | 2,060.00 | 2,060.00 | 623,288 |
| 2026-02-23 | 2,060.00 | 2,105.00 | 2,035.00 | 2,070.00 | 2,070.00 | 887,592 |
| 2026-02-20 | 1,916.00 | 2,095.00 | 1,916.00 | 2,025.00 | 2,025.00 | 2,006,783 |
| 2026-02-19 | 1,825.00 | 1,907.00 | 1,816.00 | 1,894.00 | 1,894.00 | 600,592 |
| 2026-02-13 | 1,852.00 | 1,870.00 | 1,811.00 | 1,824.00 | 1,824.00 | 282,440 |
| 2026-02-12 | 1,834.00 | 1,856.00 | 1,791.00 | 1,849.00 | 1,849.00 | 553,937 |
| 2026-02-11 | 1,801.00 | 1,813.00 | 1,772.00 | 1,795.00 | 1,795.00 | 442,525 |
| 2026-02-10 | 1,842.00 | 1,842.00 | 1,785.00 | 1,801.00 | 1,801.00 | 281,557 |
| 2026-02-09 | 1,871.00 | 1,895.00 | 1,817.00 | 1,842.00 | 1,842.00 | 325,577 |
| 2026-02-06 | 1,890.00 | 1,890.00 | 1,795.00 | 1,858.00 | 1,858.00 | 508,162 |
| 2026-02-05 | 1,905.00 | 1,939.00 | 1,875.00 | 1,895.00 | 1,895.00 | 735,191 |
| 2026-02-04 | 1,887.00 | 1,908.00 | 1,869.00 | 1,905.00 | 1,905.00 | 687,426 |
| 2026-02-03 | 1,805.00 | 1,909.00 | 1,805.00 | 1,887.00 | 1,887.00 | 1,360,607 |
| 2026-02-02 | 1,760.00 | 1,830.00 | 1,755.00 | 1,798.00 | 1,798.00 | 587,809 |
| 2026-01-30 | 1,818.00 | 1,841.00 | 1,731.00 | 1,795.00 | 1,795.00 | 847,544 |
| 2026-01-29 | 1,760.00 | 1,833.00 | 1,720.00 | 1,818.00 | 1,818.00 | 860,570 |
| 2026-01-28 | 1,799.00 | 1,810.00 | 1,746.00 | 1,760.00 | 1,760.00 | 772,856 |
| 2026-01-27 | 1,847.00 | 1,847.00 | 1,731.00 | 1,799.00 | 1,799.00 | 591,698 |
| 2026-01-26 | 1,765.00 | 1,847.00 | 1,741.00 | 1,813.00 | 1,813.00 | 1,768,840 |
| 2026-01-23 | 1,650.00 | 1,740.00 | 1,650.00 | 1,718.00 | 1,718.00 | 907,033 |
| 2026-01-22 | 1,615.00 | 1,655.00 | 1,615.00 | 1,645.00 | 1,645.00 | 264,992 |
| 2026-01-21 | 1,634.00 | 1,634.00 | 1,594.00 | 1,615.00 | 1,615.00 | 226,714 |
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.