TK Chemical Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,579.00 | 1,668.00 | 1,577.00 | 1,634.00 | 1,634.00 | 746,902 |
| 2026-01-19 | 1,575.00 | 1,609.00 | 1,551.00 | 1,579.00 | 1,579.00 | 232,043 |
| 2026-01-16 | 1,538.00 | 1,617.00 | 1,506.00 | 1,575.00 | 1,575.00 | 1,476,056 |
| 2026-01-15 | 1,510.00 | 1,538.00 | 1,505.00 | 1,538.00 | 1,538.00 | 154,493 |
| 2026-01-14 | 1,492.00 | 1,521.00 | 1,488.00 | 1,519.00 | 1,519.00 | 193,192 |
| 2026-01-13 | 1,500.00 | 1,508.00 | 1,487.00 | 1,505.00 | 1,505.00 | 258,918 |
| 2026-01-12 | 1,509.00 | 1,513.00 | 1,485.00 | 1,502.00 | 1,502.00 | 188,841 |
| 2026-01-09 | 1,468.00 | 1,487.00 | 1,449.00 | 1,485.00 | 1,485.00 | 208,517 |
| 2026-01-08 | 1,468.00 | 1,480.00 | 1,448.00 | 1,454.00 | 1,454.00 | 182,965 |
| 2026-01-07 | 1,510.00 | 1,519.00 | 1,466.00 | 1,468.00 | 1,468.00 | 373,673 |
| 2026-01-06 | 1,502.00 | 1,520.00 | 1,495.00 | 1,500.00 | 1,500.00 | 375,728 |
| 2026-01-05 | 1,564.00 | 1,572.00 | 1,515.00 | 1,520.00 | 1,520.00 | 577,924 |
| 2026-01-02 | 1,570.00 | 1,590.00 | 1,558.00 | 1,564.00 | 1,564.00 | 266,002 |
| 2025-12-30 | 1,597.00 | 1,597.00 | 1,554.00 | 1,570.00 | 1,570.00 | 121,637 |
| 2025-12-29 | 1,601.00 | 1,603.00 | 1,580.00 | 1,582.00 | 1,582.00 | 150,844 |
| 2025-12-26 | 1,605.00 | 1,620.00 | 1,595.00 | 1,604.00 | 1,604.00 | 129,742 |
| 2025-12-24 | 1,592.00 | 1,678.00 | 1,585.00 | 1,608.00 | 1,608.00 | 279,176 |
| 2025-12-23 | 1,631.00 | 1,645.00 | 1,594.00 | 1,597.00 | 1,597.00 | 305,836 |
| 2025-12-22 | 1,614.00 | 1,649.00 | 1,614.00 | 1,629.00 | 1,629.00 | 128,000 |
| 2025-12-19 | 1,620.00 | 1,633.00 | 1,607.00 | 1,614.00 | 1,614.00 | 205,973 |
| 2025-12-18 | 1,625.00 | 1,635.00 | 1,612.00 | 1,620.00 | 1,620.00 | 114,275 |
| 2025-12-17 | 1,637.00 | 1,656.00 | 1,629.00 | 1,635.00 | 1,635.00 | 127,181 |
| 2025-12-16 | 1,694.00 | 1,694.00 | 1,635.00 | 1,635.00 | 1,635.00 | 225,116 |
| 2025-12-15 | 1,685.00 | 1,690.00 | 1,660.00 | 1,683.00 | 1,683.00 | 133,571 |
| 2025-12-12 | 1,647.00 | 1,688.00 | 1,647.00 | 1,688.00 | 1,688.00 | 233,377 |
| 2025-12-11 | 1,644.00 | 1,649.00 | 1,628.00 | 1,645.00 | 1,645.00 | 205,139 |
| 2025-12-10 | 1,660.00 | 1,660.00 | 1,622.00 | 1,644.00 | 1,644.00 | 155,249 |
| 2025-12-09 | 1,658.00 | 1,661.00 | 1,640.00 | 1,651.00 | 1,651.00 | 166,585 |
| 2025-12-08 | 1,710.00 | 1,720.00 | 1,652.00 | 1,658.00 | 1,658.00 | 210,221 |
| 2025-12-05 | 1,722.00 | 1,722.00 | 1,690.00 | 1,706.00 | 1,706.00 | 166,520 |
| 2025-12-04 | 1,692.00 | 1,744.00 | 1,683.00 | 1,721.00 | 1,721.00 | 342,465 |
| 2025-12-03 | 1,694.00 | 1,701.00 | 1,677.00 | 1,692.00 | 1,692.00 | 144,271 |
| 2025-12-02 | 1,649.00 | 1,694.00 | 1,645.00 | 1,694.00 | 1,694.00 | 219,474 |
| 2025-12-01 | 1,640.00 | 1,663.00 | 1,635.00 | 1,641.00 | 1,641.00 | 223,632 |
| 2025-11-28 | 1,641.00 | 1,648.00 | 1,620.00 | 1,640.00 | 1,640.00 | 243,535 |
| 2025-11-27 | 1,646.00 | 1,659.00 | 1,621.00 | 1,641.00 | 1,641.00 | 92,098 |
| 2025-11-26 | 1,611.00 | 1,637.00 | 1,611.00 | 1,634.00 | 1,634.00 | 91,060 |
| 2025-11-25 | 1,630.00 | 1,660.00 | 1,600.00 | 1,610.00 | 1,610.00 | 195,556 |
| 2025-11-24 | 1,707.00 | 1,707.00 | 1,620.00 | 1,620.00 | 1,620.00 | 221,221 |
| 2025-11-21 | 1,667.00 | 1,687.00 | 1,642.00 | 1,663.00 | 1,663.00 | 117,186 |
| 2025-11-20 | 1,642.00 | 1,694.00 | 1,642.00 | 1,688.00 | 1,688.00 | 107,296 |
| 2025-11-19 | 1,682.00 | 1,686.00 | 1,637.00 | 1,642.00 | 1,642.00 | 143,457 |
| 2025-11-18 | 1,713.00 | 1,718.00 | 1,677.00 | 1,680.00 | 1,680.00 | 175,347 |
| 2025-11-17 | 1,705.00 | 1,722.00 | 1,671.00 | 1,713.00 | 1,713.00 | 240,742 |
| 2025-11-14 | 1,694.00 | 1,738.00 | 1,691.00 | 1,705.00 | 1,705.00 | 347,120 |
| 2025-11-13 | 1,714.00 | 1,724.00 | 1,691.00 | 1,700.00 | 1,700.00 | 213,708 |
| 2025-11-12 | 1,688.00 | 1,706.00 | 1,650.00 | 1,705.00 | 1,705.00 | 322,590 |
| 2025-11-11 | 1,666.00 | 1,727.00 | 1,642.00 | 1,665.00 | 1,665.00 | 279,757 |
| 2025-11-10 | 1,582.00 | 1,670.00 | 1,580.00 | 1,666.00 | 1,666.00 | 438,856 |
| 2025-11-07 | 1,633.00 | 1,633.00 | 1,579.00 | 1,582.00 | 1,582.00 | 311,622 |
| 2025-11-06 | 1,604.00 | 1,650.00 | 1,585.00 | 1,625.00 | 1,625.00 | 253,396 |
| 2025-11-05 | 1,630.00 | 1,635.00 | 1,563.00 | 1,601.00 | 1,601.00 | 360,625 |
| 2025-11-04 | 1,616.00 | 1,640.00 | 1,601.00 | 1,630.00 | 1,630.00 | 260,351 |
| 2025-11-03 | 1,643.00 | 1,666.00 | 1,619.00 | 1,621.00 | 1,621.00 | 329,506 |
| 2025-10-31 | 1,679.00 | 1,682.00 | 1,633.00 | 1,652.00 | 1,652.00 | 334,551 |
| 2025-10-30 | 1,697.00 | 1,738.00 | 1,664.00 | 1,679.00 | 1,679.00 | 347,156 |
| 2025-10-29 | 1,730.00 | 1,730.00 | 1,682.00 | 1,697.00 | 1,697.00 | 398,496 |
| 2025-10-28 | 1,741.00 | 1,745.00 | 1,697.00 | 1,714.00 | 1,714.00 | 328,960 |
| 2025-10-27 | 1,750.00 | 1,771.00 | 1,733.00 | 1,741.00 | 1,741.00 | 535,024 |
| 2025-10-24 | 1,709.00 | 1,808.00 | 1,709.00 | 1,735.00 | 1,735.00 | 1,181,322 |
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.