TK Chemical Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,545.00 | 1,557.00 | 1,538.00 | 1,546.00 | 1,546.00 | 353,385 |
| 2025-01-21 | 1,566.00 | 1,573.00 | 1,539.00 | 1,546.00 | 1,546.00 | 378,750 |
| 2025-01-20 | 1,630.00 | 1,631.00 | 1,557.00 | 1,563.00 | 1,563.00 | 818,605 |
| 2025-01-17 | 1,655.00 | 1,680.00 | 1,618.00 | 1,622.00 | 1,622.00 | 403,625 |
| 2025-01-16 | 1,620.00 | 1,660.00 | 1,615.00 | 1,660.00 | 1,660.00 | 474,082 |
| 2025-01-15 | 1,615.00 | 1,646.00 | 1,609.00 | 1,619.00 | 1,619.00 | 373,352 |
| 2025-01-14 | 1,611.00 | 1,635.00 | 1,602.00 | 1,619.00 | 1,619.00 | 483,002 |
| 2025-01-13 | 1,649.00 | 1,661.00 | 1,611.00 | 1,615.00 | 1,615.00 | 735,136 |
| 2025-01-10 | 1,685.00 | 1,777.00 | 1,664.00 | 1,666.00 | 1,666.00 | 1,329,950 |
| 2025-01-09 | 1,730.00 | 1,730.00 | 1,663.00 | 1,663.00 | 1,663.00 | 926,030 |
| 2025-01-08 | 1,693.00 | 1,829.00 | 1,670.00 | 1,700.00 | 1,700.00 | 5,748,444 |
| 2025-01-07 | 1,740.00 | 1,743.00 | 1,696.00 | 1,708.00 | 1,708.00 | 738,931 |
| 2025-01-06 | 1,711.00 | 1,747.00 | 1,657.00 | 1,737.00 | 1,737.00 | 1,399,572 |
| 2025-01-03 | 1,715.00 | 1,750.00 | 1,701.00 | 1,713.00 | 1,713.00 | 981,943 |
| 2025-01-02 | 1,726.00 | 1,768.00 | 1,710.00 | 1,723.00 | 1,723.00 | 1,652,897 |
| 2024-12-30 | 1,791.00 | 1,825.00 | 1,730.00 | 1,744.00 | 1,744.00 | 1,195,621 |
| 2024-12-27 | 1,785.00 | 1,822.00 | 1,780.00 | 1,799.00 | 1,799.00 | 1,083,846 |
| 2024-12-26 | 1,794.00 | 1,809.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,601,971 |
| 2024-12-24 | 1,856.00 | 1,899.00 | 1,820.00 | 1,853.00 | 1,853.00 | 8,580,279 |
| 2024-12-23 | 1,981.00 | 2,050.00 | 1,845.00 | 1,849.00 | 1,849.00 | 25,769,330 |
| 2024-12-20 | 1,397.00 | 1,816.00 | 1,380.00 | 1,816.00 | 1,816.00 | 29,664,949 |
| 2024-12-19 | 1,401.00 | 1,409.00 | 1,366.00 | 1,397.00 | 1,397.00 | 95,715 |
| 2024-12-18 | 1,386.00 | 1,405.00 | 1,380.00 | 1,402.00 | 1,402.00 | 107,982 |
| 2024-12-17 | 1,370.00 | 1,389.00 | 1,360.00 | 1,386.00 | 1,386.00 | 152,191 |
| 2024-12-16 | 1,352.00 | 1,386.00 | 1,352.00 | 1,369.00 | 1,369.00 | 127,363 |
| 2024-12-13 | 1,341.00 | 1,363.00 | 1,313.00 | 1,358.00 | 1,358.00 | 123,158 |
| 2024-12-12 | 1,330.00 | 1,353.00 | 1,300.00 | 1,341.00 | 1,341.00 | 144,687 |
| 2024-12-11 | 1,290.00 | 1,333.00 | 1,289.00 | 1,329.00 | 1,329.00 | 159,051 |
| 2024-12-10 | 1,205.00 | 1,290.00 | 1,205.00 | 1,287.00 | 1,287.00 | 192,366 |
| 2024-12-09 | 1,310.00 | 1,310.00 | 1,190.00 | 1,232.00 | 1,232.00 | 290,815 |
| 2024-12-06 | 1,287.00 | 1,306.00 | 1,267.00 | 1,270.00 | 1,270.00 | 105,672 |
| 2024-12-05 | 1,302.00 | 1,315.00 | 1,290.00 | 1,293.00 | 1,293.00 | 153,048 |
| 2024-12-04 | 1,322.00 | 1,329.00 | 1,295.00 | 1,302.00 | 1,302.00 | 143,196 |
| 2024-12-03 | 1,323.00 | 1,350.00 | 1,322.00 | 1,333.00 | 1,333.00 | 128,767 |
| 2024-12-02 | 1,342.00 | 1,360.00 | 1,332.00 | 1,332.00 | 1,332.00 | 202,277 |
| 2024-11-29 | 1,349.00 | 1,380.00 | 1,345.00 | 1,354.00 | 1,354.00 | 221,591 |
| 2024-11-28 | 1,350.00 | 1,390.00 | 1,340.00 | 1,360.00 | 1,360.00 | 351,294 |
| 2024-11-27 | 1,531.00 | 1,602.00 | 1,370.00 | 1,370.00 | 1,370.00 | 6,002,784 |
| 2024-11-26 | 1,296.00 | 1,330.00 | 1,292.00 | 1,320.00 | 1,320.00 | 139,918 |
| 2024-11-25 | 1,292.00 | 1,315.00 | 1,288.00 | 1,309.00 | 1,309.00 | 62,553 |
| 2024-11-22 | 1,303.00 | 1,325.00 | 1,292.00 | 1,292.00 | 1,292.00 | 81,779 |
| 2024-11-21 | 1,290.00 | 1,322.00 | 1,284.00 | 1,304.00 | 1,304.00 | 67,010 |
| 2024-11-20 | 1,282.00 | 1,310.00 | 1,270.00 | 1,296.00 | 1,296.00 | 57,442 |
| 2024-11-19 | 1,294.00 | 1,307.00 | 1,293.00 | 1,293.00 | 1,293.00 | 48,508 |
| 2024-11-18 | 1,266.00 | 1,314.00 | 1,266.00 | 1,294.00 | 1,294.00 | 45,554 |
| 2024-11-15 | 1,280.00 | 1,284.00 | 1,242.00 | 1,279.00 | 1,279.00 | 159,686 |
| 2024-11-14 | 1,283.00 | 1,285.00 | 1,250.00 | 1,252.00 | 1,252.00 | 76,828 |
| 2024-11-13 | 1,265.00 | 1,277.00 | 1,255.00 | 1,267.00 | 1,267.00 | 73,771 |
| 2024-11-12 | 1,316.00 | 1,316.00 | 1,251.00 | 1,266.00 | 1,266.00 | 235,335 |
| 2024-11-11 | 1,330.00 | 1,345.00 | 1,315.00 | 1,316.00 | 1,316.00 | 73,611 |
| 2024-11-08 | 1,356.00 | 1,380.00 | 1,355.00 | 1,357.00 | 1,357.00 | 33,852 |
| 2024-11-07 | 1,381.00 | 1,381.00 | 1,333.00 | 1,362.00 | 1,362.00 | 91,464 |
| 2024-11-06 | 1,409.00 | 1,409.00 | 1,369.00 | 1,369.00 | 1,369.00 | 39,579 |
| 2024-11-05 | 1,391.00 | 1,401.00 | 1,380.00 | 1,390.00 | 1,390.00 | 18,986 |
| 2024-11-04 | 1,396.00 | 1,405.00 | 1,375.00 | 1,390.00 | 1,390.00 | 50,973 |
| 2024-11-01 | 1,379.00 | 1,390.00 | 1,374.00 | 1,382.00 | 1,382.00 | 33,827 |
| 2024-10-31 | 1,405.00 | 1,405.00 | 1,380.00 | 1,390.00 | 1,390.00 | 29,213 |
| 2024-10-30 | 1,419.00 | 1,424.00 | 1,402.00 | 1,409.00 | 1,409.00 | 46,365 |
| 2024-10-29 | 1,451.00 | 1,451.00 | 1,408.00 | 1,416.00 | 1,416.00 | 86,327 |
| 2024-10-28 | 1,433.00 | 1,456.00 | 1,430.00 | 1,451.00 | 1,451.00 | 44,261 |
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.