TK Chemical Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,451.00 | 1,474.00 | 1,445.00 | 1,446.00 | 1,446.00 | 60,743 |
| 2024-10-24 | 1,452.00 | 1,473.00 | 1,445.00 | 1,463.00 | 1,463.00 | 57,961 |
| 2024-10-23 | 1,429.00 | 1,468.00 | 1,410.00 | 1,463.00 | 1,463.00 | 135,982 |
| 2024-10-22 | 1,430.00 | 1,455.00 | 1,419.00 | 1,429.00 | 1,429.00 | 57,869 |
| 2024-10-21 | 1,471.00 | 1,482.00 | 1,440.00 | 1,440.00 | 1,440.00 | 54,854 |
| 2024-10-18 | 1,468.00 | 1,485.00 | 1,433.00 | 1,470.00 | 1,470.00 | 63,899 |
| 2024-10-17 | 1,492.00 | 1,492.00 | 1,460.00 | 1,468.00 | 1,468.00 | 65,891 |
| 2024-10-16 | 1,491.00 | 1,496.00 | 1,468.00 | 1,482.00 | 1,482.00 | 104,893 |
| 2024-10-15 | 1,490.00 | 1,497.00 | 1,467.00 | 1,490.00 | 1,490.00 | 52,720 |
| 2024-10-14 | 1,490.00 | 1,492.00 | 1,467.00 | 1,490.00 | 1,490.00 | 43,745 |
| 2024-10-11 | 1,493.00 | 1,501.00 | 1,481.00 | 1,489.00 | 1,489.00 | 43,017 |
| 2024-10-10 | 1,454.00 | 1,507.00 | 1,454.00 | 1,493.00 | 1,493.00 | 125,914 |
| 2024-10-08 | 1,431.00 | 1,472.00 | 1,430.00 | 1,469.00 | 1,469.00 | 106,250 |
| 2024-10-07 | 1,431.00 | 1,448.00 | 1,405.00 | 1,446.00 | 1,446.00 | 82,059 |
| 2024-10-04 | 1,420.00 | 1,437.00 | 1,415.00 | 1,419.00 | 1,419.00 | 37,857 |
| 2024-10-02 | 1,425.00 | 1,454.00 | 1,421.00 | 1,421.00 | 1,421.00 | 86,585 |
| 2024-09-30 | 1,458.00 | 1,473.00 | 1,430.00 | 1,445.00 | 1,445.00 | 64,761 |
| 2024-09-27 | 1,425.00 | 1,469.00 | 1,425.00 | 1,468.00 | 1,468.00 | 159,940 |
| 2024-09-26 | 1,387.00 | 1,436.00 | 1,387.00 | 1,423.00 | 1,423.00 | 124,562 |
| 2024-09-25 | 1,385.00 | 1,439.00 | 1,375.00 | 1,381.00 | 1,381.00 | 166,846 |
| 2024-09-24 | 1,351.00 | 1,372.00 | 1,346.00 | 1,372.00 | 1,372.00 | 83,082 |
| 2024-09-23 | 1,363.00 | 1,367.00 | 1,345.00 | 1,348.00 | 1,348.00 | 40,865 |
| 2024-09-20 | 1,351.00 | 1,375.00 | 1,348.00 | 1,353.00 | 1,353.00 | 55,368 |
| 2024-09-19 | 1,347.00 | 1,374.00 | 1,316.00 | 1,354.00 | 1,354.00 | 48,822 |
| 2024-09-13 | 1,345.00 | 1,352.00 | 1,318.00 | 1,347.00 | 1,347.00 | 60,273 |
| 2024-09-12 | 1,332.00 | 1,357.00 | 1,328.00 | 1,343.00 | 1,343.00 | 39,134 |
| 2024-09-11 | 1,350.00 | 1,356.00 | 1,319.00 | 1,319.00 | 1,319.00 | 62,168 |
| 2024-09-10 | 1,340.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,350.00 | 27,627 |
| 2024-09-09 | 1,310.00 | 1,352.00 | 1,310.00 | 1,346.00 | 1,346.00 | 54,175 |
| 2024-09-06 | 1,357.00 | 1,387.00 | 1,345.00 | 1,348.00 | 1,348.00 | 56,295 |
| 2024-09-05 | 1,354.00 | 1,395.00 | 1,354.00 | 1,374.00 | 1,374.00 | 84,675 |
| 2024-09-04 | 1,389.00 | 1,396.00 | 1,351.00 | 1,354.00 | 1,354.00 | 103,786 |
| 2024-09-03 | 1,404.00 | 1,437.00 | 1,404.00 | 1,410.00 | 1,410.00 | 111,161 |
| 2024-09-02 | 1,415.00 | 1,445.00 | 1,400.00 | 1,414.00 | 1,414.00 | 53,630 |
| 2024-08-30 | 1,414.00 | 1,425.00 | 1,405.00 | 1,423.00 | 1,423.00 | 29,215 |
| 2024-08-29 | 1,430.00 | 1,430.00 | 1,409.00 | 1,414.00 | 1,414.00 | 56,167 |
| 2024-08-28 | 1,427.00 | 1,453.00 | 1,418.00 | 1,431.00 | 1,431.00 | 49,448 |
| 2024-08-27 | 1,428.00 | 1,447.00 | 1,412.00 | 1,439.00 | 1,439.00 | 54,978 |
| 2024-08-26 | 1,461.00 | 1,461.00 | 1,429.00 | 1,429.00 | 1,429.00 | 58,654 |
| 2024-08-23 | 1,440.00 | 1,461.00 | 1,410.00 | 1,461.00 | 1,461.00 | 66,947 |
| 2024-08-22 | 1,440.00 | 1,468.00 | 1,435.00 | 1,440.00 | 1,440.00 | 66,464 |
| 2024-08-21 | 1,431.00 | 1,456.00 | 1,423.00 | 1,444.00 | 1,444.00 | 45,049 |
| 2024-08-20 | 1,401.00 | 1,448.00 | 1,401.00 | 1,445.00 | 1,445.00 | 110,464 |
| 2024-08-19 | 1,440.00 | 1,440.00 | 1,399.00 | 1,400.00 | 1,400.00 | 115,023 |
| 2024-08-16 | 1,445.00 | 1,445.00 | 1,416.00 | 1,418.00 | 1,418.00 | 71,576 |
| 2024-08-14 | 1,402.00 | 1,435.00 | 1,402.00 | 1,417.00 | 1,417.00 | 45,495 |
| 2024-08-13 | 1,396.00 | 1,409.00 | 1,384.00 | 1,400.00 | 1,400.00 | 34,101 |
| 2024-08-12 | 1,386.00 | 1,415.00 | 1,376.00 | 1,396.00 | 1,396.00 | 207,380 |
| 2024-08-09 | 1,369.00 | 1,400.00 | 1,369.00 | 1,394.00 | 1,394.00 | 50,599 |
| 2024-08-08 | 1,356.00 | 1,399.00 | 1,355.00 | 1,369.00 | 1,369.00 | 93,663 |
| 2024-08-07 | 1,350.00 | 1,405.00 | 1,337.00 | 1,381.00 | 1,381.00 | 168,698 |
| 2024-08-06 | 1,250.00 | 1,395.00 | 1,250.00 | 1,367.00 | 1,367.00 | 347,207 |
| 2024-08-05 | 1,502.00 | 1,502.00 | 1,308.00 | 1,308.00 | 1,308.00 | 740,348 |
| 2024-08-02 | 1,545.00 | 1,559.00 | 1,501.00 | 1,502.00 | 1,502.00 | 200,851 |
| 2024-08-01 | 1,545.00 | 1,570.00 | 1,533.00 | 1,556.00 | 1,556.00 | 124,464 |
| 2024-07-31 | 1,524.00 | 1,528.00 | 1,495.00 | 1,528.00 | 1,528.00 | 229,178 |
| 2024-07-30 | 1,540.00 | 1,540.00 | 1,516.00 | 1,524.00 | 1,524.00 | 132,049 |
| 2024-07-29 | 1,540.00 | 1,580.00 | 1,525.00 | 1,540.00 | 1,540.00 | 93,499 |
| 2024-07-26 | 1,522.00 | 1,549.00 | 1,522.00 | 1,540.00 | 1,540.00 | 84,693 |
| 2024-07-25 | 1,529.00 | 1,546.00 | 1,503.00 | 1,536.00 | 1,536.00 | 243,958 |
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.