TK Chemical Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,700.00 | 2,005.00 | 1,700.00 | 1,710.00 | 1,710.00 | 5,538,812 |
| 2025-10-22 | 1,600.00 | 1,694.00 | 1,571.00 | 1,692.00 | 1,692.00 | 462,268 |
| 2025-10-21 | 1,591.00 | 1,617.00 | 1,551.00 | 1,580.00 | 1,580.00 | 211,984 |
| 2025-10-20 | 1,580.00 | 1,618.00 | 1,572.00 | 1,606.00 | 1,606.00 | 255,587 |
| 2025-10-17 | 1,575.00 | 1,588.00 | 1,565.00 | 1,580.00 | 1,580.00 | 210,874 |
| 2025-10-16 | 1,567.00 | 1,592.00 | 1,562.00 | 1,575.00 | 1,575.00 | 449,364 |
| 2025-10-15 | 1,562.00 | 1,579.00 | 1,561.00 | 1,574.00 | 1,574.00 | 161,746 |
| 2025-10-14 | 1,552.00 | 1,587.00 | 1,550.00 | 1,572.00 | 1,572.00 | 168,712 |
| 2025-10-13 | 1,555.00 | 1,576.00 | 1,532.00 | 1,565.00 | 1,565.00 | 159,787 |
| 2025-10-10 | 1,610.00 | 1,634.00 | 1,571.00 | 1,573.00 | 1,573.00 | 257,943 |
| 2025-10-02 | 1,614.00 | 1,640.00 | 1,613.00 | 1,620.00 | 1,620.00 | 176,352 |
| 2025-10-01 | 1,643.00 | 1,645.00 | 1,619.00 | 1,623.00 | 1,623.00 | 107,326 |
| 2025-09-30 | 1,662.00 | 1,662.00 | 1,636.00 | 1,643.00 | 1,643.00 | 78,617 |
| 2025-09-29 | 1,640.00 | 1,669.00 | 1,640.00 | 1,664.00 | 1,664.00 | 84,582 |
| 2025-09-26 | 1,650.00 | 1,658.00 | 1,625.00 | 1,650.00 | 1,650.00 | 162,824 |
| 2025-09-25 | 1,670.00 | 1,670.00 | 1,653.00 | 1,662.00 | 1,662.00 | 88,181 |
| 2025-09-24 | 1,700.00 | 1,700.00 | 1,648.00 | 1,670.00 | 1,670.00 | 335,113 |
| 2025-09-23 | 1,740.00 | 1,740.00 | 1,689.00 | 1,691.00 | 1,691.00 | 306,191 |
| 2025-09-22 | 1,745.00 | 1,745.00 | 1,718.00 | 1,725.00 | 1,725.00 | 193,021 |
| 2025-09-19 | 1,765.00 | 1,777.00 | 1,725.00 | 1,745.00 | 1,745.00 | 165,915 |
| 2025-09-18 | 1,746.00 | 1,769.00 | 1,735.00 | 1,765.00 | 1,765.00 | 110,097 |
| 2025-09-17 | 1,750.00 | 1,762.00 | 1,729.00 | 1,746.00 | 1,746.00 | 155,219 |
| 2025-09-16 | 1,758.00 | 1,780.00 | 1,749.00 | 1,763.00 | 1,763.00 | 126,348 |
| 2025-09-15 | 1,767.00 | 1,774.00 | 1,746.00 | 1,770.00 | 1,770.00 | 175,712 |
| 2025-09-12 | 1,780.00 | 1,788.00 | 1,757.00 | 1,772.00 | 1,772.00 | 155,469 |
| 2025-09-11 | 1,773.00 | 1,784.00 | 1,755.00 | 1,780.00 | 1,780.00 | 163,507 |
| 2025-09-10 | 1,721.00 | 1,770.00 | 1,721.00 | 1,770.00 | 1,770.00 | 208,225 |
| 2025-09-09 | 1,709.00 | 1,737.00 | 1,705.00 | 1,732.00 | 1,732.00 | 138,530 |
| 2025-09-08 | 1,704.00 | 1,724.00 | 1,697.00 | 1,714.00 | 1,714.00 | 112,436 |
| 2025-09-05 | 1,734.00 | 1,735.00 | 1,695.00 | 1,704.00 | 1,704.00 | 190,959 |
| 2025-09-04 | 1,729.00 | 1,735.00 | 1,719.00 | 1,721.00 | 1,721.00 | 210,196 |
| 2025-09-03 | 1,708.00 | 1,715.00 | 1,694.00 | 1,708.00 | 1,708.00 | 80,763 |
| 2025-09-02 | 1,681.00 | 1,719.00 | 1,681.00 | 1,717.00 | 1,717.00 | 126,141 |
| 2025-09-01 | 1,704.00 | 1,704.00 | 1,681.00 | 1,690.00 | 1,690.00 | 139,798 |
| 2025-08-29 | 1,733.00 | 1,738.00 | 1,698.00 | 1,705.00 | 1,705.00 | 126,702 |
| 2025-08-28 | 1,706.00 | 1,742.00 | 1,690.00 | 1,732.00 | 1,732.00 | 121,257 |
| 2025-08-27 | 1,718.00 | 1,732.00 | 1,693.00 | 1,704.00 | 1,704.00 | 201,960 |
| 2025-08-26 | 1,735.00 | 1,753.00 | 1,711.00 | 1,718.00 | 1,718.00 | 97,289 |
| 2025-08-25 | 1,687.00 | 1,784.00 | 1,687.00 | 1,749.00 | 1,749.00 | 296,764 |
| 2025-08-22 | 1,661.00 | 1,725.00 | 1,661.00 | 1,709.00 | 1,709.00 | 167,878 |
| 2025-08-21 | 1,660.00 | 1,689.00 | 1,660.00 | 1,676.00 | 1,676.00 | 149,074 |
| 2025-08-20 | 1,695.00 | 1,697.00 | 1,643.00 | 1,665.00 | 1,665.00 | 266,768 |
| 2025-08-19 | 1,705.00 | 1,719.00 | 1,696.00 | 1,697.00 | 1,697.00 | 141,014 |
| 2025-08-18 | 1,715.00 | 1,738.00 | 1,701.00 | 1,710.00 | 1,710.00 | 178,493 |
| 2025-08-14 | 1,711.00 | 1,749.00 | 1,700.00 | 1,706.00 | 1,706.00 | 181,436 |
| 2025-08-13 | 1,712.00 | 1,733.00 | 1,701.00 | 1,723.00 | 1,723.00 | 184,337 |
| 2025-08-12 | 1,716.00 | 1,727.00 | 1,707.00 | 1,709.00 | 1,709.00 | 189,719 |
| 2025-08-11 | 1,765.00 | 1,767.00 | 1,710.00 | 1,714.00 | 1,714.00 | 267,577 |
| 2025-08-08 | 1,761.00 | 1,795.00 | 1,739.00 | 1,745.00 | 1,745.00 | 254,227 |
| 2025-08-07 | 1,784.00 | 1,794.00 | 1,749.00 | 1,772.00 | 1,772.00 | 291,799 |
| 2025-08-06 | 1,775.00 | 1,784.00 | 1,756.00 | 1,769.00 | 1,769.00 | 121,546 |
| 2025-08-05 | 1,754.00 | 1,779.00 | 1,738.00 | 1,775.00 | 1,775.00 | 130,577 |
| 2025-08-04 | 1,701.00 | 1,800.00 | 1,695.00 | 1,753.00 | 1,753.00 | 340,483 |
| 2025-08-01 | 1,800.00 | 1,800.00 | 1,708.00 | 1,711.00 | 1,711.00 | 459,777 |
| 2025-07-31 | 1,760.00 | 1,813.00 | 1,760.00 | 1,790.00 | 1,790.00 | 208,555 |
| 2025-07-30 | 1,784.00 | 1,790.00 | 1,753.00 | 1,760.00 | 1,760.00 | 294,233 |
| 2025-07-29 | 1,795.00 | 1,795.00 | 1,740.00 | 1,770.00 | 1,770.00 | 174,920 |
| 2025-07-28 | 1,842.00 | 1,844.00 | 1,761.00 | 1,780.00 | 1,780.00 | 444,294 |
| 2025-07-25 | 1,851.00 | 1,862.00 | 1,801.00 | 1,842.00 | 1,842.00 | 221,168 |
| 2025-07-24 | 1,897.00 | 1,921.00 | 1,796.00 | 1,841.00 | 1,841.00 | 594,675 |
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.