TK Chemical Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,870.00 | 1,893.00 | 1,821.00 | 1,882.00 | 1,882.00 | 522,761 |
| 2025-07-22 | 1,900.00 | 1,944.00 | 1,861.00 | 1,875.00 | 1,875.00 | 442,314 |
| 2025-07-21 | 1,891.00 | 1,918.00 | 1,872.00 | 1,900.00 | 1,900.00 | 393,444 |
| 2025-07-18 | 2,020.00 | 2,020.00 | 1,884.00 | 1,904.00 | 1,904.00 | 1,069,505 |
| 2025-07-17 | 2,045.00 | 2,095.00 | 1,973.00 | 1,981.00 | 1,981.00 | 1,444,672 |
| 2025-07-16 | 1,960.00 | 2,100.00 | 1,923.00 | 2,055.00 | 2,055.00 | 3,227,957 |
| 2025-07-15 | 2,090.00 | 2,100.00 | 1,964.00 | 1,964.00 | 1,964.00 | 3,349,126 |
| 2025-07-14 | 1,785.00 | 2,145.00 | 1,785.00 | 2,045.00 | 2,045.00 | 11,365,490 |
| 2025-07-11 | 1,786.00 | 1,830.00 | 1,759.00 | 1,782.00 | 1,782.00 | 519,373 |
| 2025-07-10 | 1,710.00 | 1,792.00 | 1,681.00 | 1,783.00 | 1,783.00 | 1,028,817 |
| 2025-07-09 | 1,675.00 | 1,735.00 | 1,630.00 | 1,710.00 | 1,710.00 | 968,430 |
| 2025-07-08 | 1,635.00 | 1,668.00 | 1,631.00 | 1,645.00 | 1,645.00 | 202,831 |
| 2025-07-07 | 1,633.00 | 1,644.00 | 1,610.00 | 1,635.00 | 1,635.00 | 104,363 |
| 2025-07-04 | 1,660.00 | 1,668.00 | 1,618.00 | 1,637.00 | 1,637.00 | 230,799 |
| 2025-07-03 | 1,648.00 | 1,704.00 | 1,640.00 | 1,660.00 | 1,660.00 | 313,041 |
| 2025-07-02 | 1,623.00 | 1,648.00 | 1,596.00 | 1,648.00 | 1,648.00 | 156,717 |
| 2025-07-01 | 1,586.00 | 1,616.00 | 1,581.00 | 1,610.00 | 1,610.00 | 120,354 |
| 2025-06-30 | 1,600.00 | 1,622.00 | 1,583.00 | 1,586.00 | 1,586.00 | 188,551 |
| 2025-06-27 | 1,630.00 | 1,630.00 | 1,580.00 | 1,594.00 | 1,594.00 | 185,664 |
| 2025-06-26 | 1,694.00 | 1,694.00 | 1,598.00 | 1,613.00 | 1,613.00 | 378,381 |
| 2025-06-25 | 1,670.00 | 1,673.00 | 1,642.00 | 1,664.00 | 1,664.00 | 165,584 |
| 2025-06-24 | 1,675.00 | 1,690.00 | 1,635.00 | 1,662.00 | 1,662.00 | 266,234 |
| 2025-06-23 | 1,684.00 | 1,723.00 | 1,660.00 | 1,675.00 | 1,675.00 | 485,168 |
| 2025-06-20 | 1,683.00 | 1,686.00 | 1,648.00 | 1,675.00 | 1,675.00 | 238,923 |
| 2025-06-19 | 1,689.00 | 1,701.00 | 1,678.00 | 1,686.00 | 1,686.00 | 148,235 |
| 2025-06-18 | 1,678.00 | 1,702.00 | 1,655.00 | 1,689.00 | 1,689.00 | 239,883 |
| 2025-06-17 | 1,700.00 | 1,700.00 | 1,654.00 | 1,670.00 | 1,670.00 | 219,817 |
| 2025-06-16 | 1,683.00 | 1,705.00 | 1,671.00 | 1,692.00 | 1,692.00 | 213,520 |
| 2025-06-13 | 1,691.00 | 1,699.00 | 1,651.00 | 1,681.00 | 1,681.00 | 377,715 |
| 2025-06-12 | 1,663.00 | 1,707.00 | 1,663.00 | 1,690.00 | 1,690.00 | 442,889 |
| 2025-06-11 | 1,650.00 | 1,687.00 | 1,631.00 | 1,663.00 | 1,663.00 | 244,553 |
| 2025-06-10 | 1,644.00 | 1,670.00 | 1,625.00 | 1,647.00 | 1,647.00 | 402,259 |
| 2025-06-09 | 1,620.00 | 1,660.00 | 1,620.00 | 1,640.00 | 1,640.00 | 387,963 |
| 2025-06-05 | 1,625.00 | 1,625.00 | 1,585.00 | 1,597.00 | 1,597.00 | 277,584 |
| 2025-06-04 | 1,570.00 | 1,640.00 | 1,560.00 | 1,611.00 | 1,611.00 | 426,965 |
| 2025-06-02 | 1,540.00 | 1,579.00 | 1,540.00 | 1,543.00 | 1,543.00 | 134,971 |
| 2025-05-30 | 1,538.00 | 1,555.00 | 1,520.00 | 1,540.00 | 1,540.00 | 232,571 |
| 2025-05-29 | 1,517.00 | 1,550.00 | 1,517.00 | 1,538.00 | 1,538.00 | 282,830 |
| 2025-05-28 | 1,472.00 | 1,535.00 | 1,461.00 | 1,517.00 | 1,517.00 | 466,728 |
| 2025-05-27 | 1,476.00 | 1,498.00 | 1,464.00 | 1,471.00 | 1,471.00 | 141,776 |
| 2025-05-26 | 1,483.00 | 1,495.00 | 1,470.00 | 1,490.00 | 1,490.00 | 88,363 |
| 2025-05-23 | 1,489.00 | 1,489.00 | 1,453.00 | 1,483.00 | 1,483.00 | 125,640 |
| 2025-05-22 | 1,466.00 | 1,485.00 | 1,450.00 | 1,477.00 | 1,477.00 | 136,780 |
| 2025-05-21 | 1,495.00 | 1,495.00 | 1,468.00 | 1,475.00 | 1,475.00 | 128,481 |
| 2025-05-20 | 1,478.00 | 1,509.00 | 1,466.00 | 1,477.00 | 1,477.00 | 113,662 |
| 2025-05-19 | 1,454.00 | 1,529.00 | 1,447.00 | 1,477.00 | 1,477.00 | 348,607 |
| 2025-05-16 | 1,502.00 | 1,518.00 | 1,460.00 | 1,468.00 | 1,468.00 | 204,869 |
| 2025-05-15 | 1,530.00 | 1,533.00 | 1,486.00 | 1,490.00 | 1,490.00 | 103,687 |
| 2025-05-14 | 1,496.00 | 1,520.00 | 1,469.00 | 1,517.00 | 1,517.00 | 153,332 |
| 2025-05-13 | 1,495.00 | 1,495.00 | 1,466.00 | 1,475.00 | 1,475.00 | 78,038 |
| 2025-05-12 | 1,470.00 | 1,485.00 | 1,447.00 | 1,474.00 | 1,474.00 | 140,858 |
| 2025-05-09 | 1,498.00 | 1,498.00 | 1,440.00 | 1,470.00 | 1,470.00 | 146,652 |
| 2025-05-08 | 1,520.00 | 1,520.00 | 1,469.00 | 1,470.00 | 1,470.00 | 271,505 |
| 2025-05-07 | 1,527.00 | 1,534.00 | 1,493.00 | 1,505.00 | 1,505.00 | 156,897 |
| 2025-05-02 | 1,542.00 | 1,620.00 | 1,512.00 | 1,512.00 | 1,512.00 | 536,002 |
| 2025-04-30 | 1,550.00 | 1,585.00 | 1,535.00 | 1,535.00 | 1,535.00 | 135,050 |
| 2025-04-29 | 1,546.00 | 1,566.00 | 1,543.00 | 1,550.00 | 1,550.00 | 98,746 |
| 2025-04-28 | 1,561.00 | 1,589.00 | 1,529.00 | 1,545.00 | 1,545.00 | 187,012 |
| 2025-04-25 | 1,566.00 | 1,654.00 | 1,565.00 | 1,570.00 | 1,570.00 | 925,666 |
| 2025-04-24 | 1,600.00 | 1,601.00 | 1,565.00 | 1,567.00 | 1,567.00 | 186,333 |
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.