TK Chemical Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,565.00 | 1,604.00 | 1,537.00 | 1,594.00 | 1,594.00 | 483,363 |
| 2025-04-22 | 1,475.00 | 1,615.00 | 1,450.00 | 1,566.00 | 1,566.00 | 1,853,120 |
| 2025-04-21 | 1,485.00 | 1,494.00 | 1,461.00 | 1,475.00 | 1,475.00 | 134,798 |
| 2025-04-18 | 1,455.00 | 1,475.00 | 1,440.00 | 1,470.00 | 1,470.00 | 114,522 |
| 2025-04-17 | 1,447.00 | 1,465.00 | 1,437.00 | 1,455.00 | 1,455.00 | 108,776 |
| 2025-04-16 | 1,491.00 | 1,505.00 | 1,450.00 | 1,459.00 | 1,459.00 | 174,046 |
| 2025-04-15 | 1,462.00 | 1,494.00 | 1,462.00 | 1,491.00 | 1,491.00 | 108,010 |
| 2025-04-14 | 1,488.00 | 1,494.00 | 1,445.00 | 1,476.00 | 1,476.00 | 99,713 |
| 2025-04-11 | 1,412.00 | 1,491.00 | 1,412.00 | 1,485.00 | 1,485.00 | 369,596 |
| 2025-04-10 | 1,376.00 | 1,440.00 | 1,375.00 | 1,440.00 | 1,440.00 | 289,028 |
| 2025-04-09 | 1,353.00 | 1,479.00 | 1,318.00 | 1,344.00 | 1,344.00 | 1,043,545 |
| 2025-04-08 | 1,378.00 | 1,413.00 | 1,370.00 | 1,370.00 | 1,370.00 | 119,234 |
| 2025-04-07 | 1,416.00 | 1,416.00 | 1,364.00 | 1,372.00 | 1,372.00 | 164,591 |
| 2025-04-04 | 1,357.00 | 1,440.00 | 1,357.00 | 1,440.00 | 1,440.00 | 175,758 |
| 2025-04-03 | 1,376.00 | 1,388.00 | 1,358.00 | 1,366.00 | 1,366.00 | 101,754 |
| 2025-04-02 | 1,414.00 | 1,429.00 | 1,377.00 | 1,387.00 | 1,387.00 | 81,780 |
| 2025-04-01 | 1,387.00 | 1,433.00 | 1,386.00 | 1,414.00 | 1,414.00 | 90,301 |
| 2025-03-31 | 1,441.00 | 1,441.00 | 1,390.00 | 1,390.00 | 1,390.00 | 204,349 |
| 2025-03-28 | 1,489.00 | 1,492.00 | 1,441.00 | 1,441.00 | 1,441.00 | 190,251 |
| 2025-03-27 | 1,477.00 | 1,499.00 | 1,460.00 | 1,488.00 | 1,488.00 | 125,886 |
| 2025-03-26 | 1,446.00 | 1,512.00 | 1,446.00 | 1,489.00 | 1,489.00 | 278,738 |
| 2025-03-25 | 1,447.00 | 1,474.00 | 1,446.00 | 1,460.00 | 1,460.00 | 167,784 |
| 2025-03-24 | 1,415.00 | 1,461.00 | 1,415.00 | 1,447.00 | 1,447.00 | 158,997 |
| 2025-03-21 | 1,433.00 | 1,442.00 | 1,415.00 | 1,422.00 | 1,422.00 | 195,210 |
| 2025-03-20 | 1,420.00 | 1,460.00 | 1,418.00 | 1,450.00 | 1,450.00 | 136,567 |
| 2025-03-19 | 1,420.00 | 1,437.00 | 1,415.00 | 1,435.00 | 1,435.00 | 140,560 |
| 2025-03-18 | 1,415.00 | 1,443.00 | 1,413.00 | 1,415.00 | 1,415.00 | 218,998 |
| 2025-03-17 | 1,414.00 | 1,436.00 | 1,413.00 | 1,430.00 | 1,430.00 | 109,992 |
| 2025-03-14 | 1,405.00 | 1,460.00 | 1,398.00 | 1,410.00 | 1,410.00 | 121,745 |
| 2025-03-13 | 1,419.00 | 1,437.00 | 1,406.00 | 1,406.00 | 1,406.00 | 110,504 |
| 2025-03-12 | 1,447.00 | 1,455.00 | 1,425.00 | 1,428.00 | 1,428.00 | 188,682 |
| 2025-03-11 | 1,416.00 | 1,454.00 | 1,413.00 | 1,451.00 | 1,451.00 | 111,409 |
| 2025-03-10 | 1,455.00 | 1,480.00 | 1,450.00 | 1,464.00 | 1,464.00 | 144,914 |
| 2025-03-07 | 1,459.00 | 1,476.00 | 1,450.00 | 1,455.00 | 1,455.00 | 167,888 |
| 2025-03-06 | 1,509.00 | 1,509.00 | 1,466.00 | 1,476.00 | 1,476.00 | 119,126 |
| 2025-03-05 | 1,431.00 | 1,493.00 | 1,431.00 | 1,489.00 | 1,489.00 | 264,096 |
| 2025-03-04 | 1,448.00 | 1,475.00 | 1,418.00 | 1,454.00 | 1,454.00 | 190,857 |
| 2025-02-28 | 1,490.00 | 1,499.00 | 1,439.00 | 1,448.00 | 1,448.00 | 442,373 |
| 2025-02-27 | 1,525.00 | 1,531.00 | 1,494.00 | 1,499.00 | 1,499.00 | 195,035 |
| 2025-02-26 | 1,540.00 | 1,548.00 | 1,520.00 | 1,524.00 | 1,524.00 | 200,212 |
| 2025-02-25 | 1,560.00 | 1,581.00 | 1,538.00 | 1,542.00 | 1,542.00 | 250,204 |
| 2025-02-24 | 1,527.00 | 1,576.00 | 1,515.00 | 1,570.00 | 1,570.00 | 435,221 |
| 2025-02-21 | 1,537.00 | 1,564.00 | 1,530.00 | 1,540.00 | 1,540.00 | 233,197 |
| 2025-02-20 | 1,523.00 | 1,564.00 | 1,514.00 | 1,537.00 | 1,537.00 | 396,048 |
| 2025-02-19 | 1,505.00 | 1,530.00 | 1,496.00 | 1,519.00 | 1,519.00 | 219,692 |
| 2025-02-18 | 1,507.00 | 1,519.00 | 1,484.00 | 1,505.00 | 1,505.00 | 178,574 |
| 2025-02-17 | 1,475.00 | 1,507.00 | 1,470.00 | 1,506.00 | 1,506.00 | 196,404 |
| 2025-02-14 | 1,486.00 | 1,494.00 | 1,470.00 | 1,470.00 | 1,470.00 | 104,739 |
| 2025-02-13 | 1,494.00 | 1,509.00 | 1,475.00 | 1,482.00 | 1,482.00 | 241,472 |
| 2025-02-12 | 1,520.00 | 1,533.00 | 1,489.00 | 1,491.00 | 1,491.00 | 160,603 |
| 2025-02-11 | 1,495.00 | 1,529.00 | 1,482.00 | 1,520.00 | 1,520.00 | 359,672 |
| 2025-02-10 | 1,494.00 | 1,512.00 | 1,488.00 | 1,488.00 | 1,488.00 | 188,721 |
| 2025-02-07 | 1,531.00 | 1,538.00 | 1,510.00 | 1,512.00 | 1,512.00 | 124,199 |
| 2025-02-06 | 1,484.00 | 1,552.00 | 1,483.00 | 1,529.00 | 1,529.00 | 308,313 |
| 2025-02-05 | 1,470.00 | 1,490.00 | 1,468.00 | 1,484.00 | 1,484.00 | 151,207 |
| 2025-02-04 | 1,452.00 | 1,500.00 | 1,450.00 | 1,467.00 | 1,467.00 | 236,688 |
| 2025-02-03 | 1,477.00 | 1,501.00 | 1,435.00 | 1,458.00 | 1,458.00 | 383,601 |
| 2025-01-31 | 1,530.00 | 1,530.00 | 1,494.00 | 1,498.00 | 1,498.00 | 306,225 |
| 2025-01-24 | 1,521.00 | 1,547.00 | 1,515.00 | 1,517.00 | 1,517.00 | 232,692 |
| 2025-01-23 | 1,545.00 | 1,559.00 | 1,525.00 | 1,525.00 | 1,525.00 | 289,422 |
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.