TK Chemical Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,836.00 | 1,894.00 | 1,825.00 | 1,885.00 | 1,885.00 | 103,034 |
| 2026-10-16 | 1,876.00 | 1,899.00 | 1,854.00 | 1,863.00 | 1,863.00 | 254,173 |
| 2026-10-15 | 1,885.00 | 1,895.00 | 1,829.00 | 1,876.00 | 1,876.00 | 391,633 |
| 2026-10-14 | 1,930.00 | 1,965.00 | 1,891.00 | 1,925.00 | 1,925.00 | 234,823 |
| 2026-10-13 | 1,896.00 | 1,916.00 | 1,825.00 | 1,903.00 | 1,903.00 | 407,730 |
| 2026-10-12 | 1,980.00 | 2,025.00 | 1,900.00 | 1,917.00 | 1,917.00 | 398,212 |
| 2026-10-08 | 1,869.00 | 1,976.00 | 1,869.00 | 1,950.00 | 1,950.00 | 472,799 |
| 2026-10-07 | 1,843.00 | 1,901.00 | 1,842.00 | 1,887.00 | 1,887.00 | 239,776 |
| 2026-10-06 | 1,816.00 | 1,867.00 | 1,801.00 | 1,858.00 | 1,858.00 | 227,316 |
| 2026-10-02 | 1,811.00 | 1,829.00 | 1,799.00 | 1,808.00 | 1,808.00 | 81,708 |
| 2026-10-01 | 1,811.00 | 1,825.00 | 1,800.00 | 1,811.00 | 1,811.00 | 49,998 |
| 2026-09-30 | 1,828.00 | 1,859.00 | 1,800.00 | 1,809.00 | 1,809.00 | 132,232 |
| 2026-09-29 | 1,845.00 | 1,868.00 | 1,782.00 | 1,841.00 | 1,841.00 | 98,801 |
| 2026-09-28 | 1,809.00 | 1,864.00 | 1,795.00 | 1,842.00 | 1,842.00 | 210,819 |
| 2026-09-23 | 1,820.00 | 1,820.00 | 1,783.00 | 1,803.00 | 1,803.00 | 116,346 |
| 2026-09-22 | 1,820.00 | 1,847.00 | 1,791.00 | 1,806.00 | 1,806.00 | 154,282 |
| 2026-09-21 | 1,872.00 | 1,872.00 | 1,824.00 | 1,835.00 | 1,835.00 | 215,097 |
| 2026-09-18 | 1,847.00 | 1,866.00 | 1,820.00 | 1,857.00 | 1,857.00 | 212,983 |
| 2026-09-17 | 1,710.00 | 1,849.00 | 1,710.00 | 1,828.00 | 1,828.00 | 503,022 |
| 2026-09-16 | 1,703.00 | 1,720.00 | 1,701.00 | 1,718.00 | 1,718.00 | 87,980 |
| 2026-09-15 | 1,718.00 | 1,718.00 | 1,692.00 | 1,710.00 | 1,710.00 | 119,934 |
| 2026-09-14 | 1,718.00 | 1,718.00 | 1,692.00 | 1,711.00 | 1,711.00 | 89,489 |
| 2026-09-11 | 1,725.00 | 1,738.00 | 1,702.00 | 1,718.00 | 1,718.00 | 111,864 |
| 2026-09-10 | 1,738.00 | 1,738.00 | 1,696.00 | 1,726.00 | 1,726.00 | 160,557 |
| 2026-09-09 | 1,711.00 | 1,739.00 | 1,695.00 | 1,726.00 | 1,726.00 | 101,604 |
| 2026-09-08 | 1,749.00 | 1,750.00 | 1,676.00 | 1,711.00 | 1,711.00 | 409,786 |
| 2026-09-07 | 1,779.00 | 1,789.00 | 1,738.00 | 1,751.00 | 1,751.00 | 177,569 |
| 2026-09-04 | 1,757.00 | 1,825.00 | 1,757.00 | 1,779.00 | 1,779.00 | 282,514 |
| 2026-09-03 | 1,710.00 | 1,757.00 | 1,690.00 | 1,757.00 | 1,757.00 | 177,859 |
| 2026-09-02 | 1,745.00 | 1,745.00 | 1,701.00 | 1,706.00 | 1,706.00 | 153,099 |
| 2026-09-01 | 1,757.00 | 1,782.00 | 1,729.00 | 1,746.00 | 1,746.00 | 96,556 |
| 2026-08-31 | 1,753.00 | 1,773.00 | 1,718.00 | 1,757.00 | 1,757.00 | 82,401 |
| 2026-08-28 | 1,750.00 | 1,757.00 | 1,709.00 | 1,757.00 | 1,757.00 | 175,528 |
| 2026-08-27 | 1,749.00 | 1,776.00 | 1,722.00 | 1,750.00 | 1,750.00 | 141,381 |
| 2026-08-26 | 1,743.00 | 1,770.00 | 1,720.00 | 1,764.00 | 1,764.00 | 197,506 |
| 2026-08-25 | 1,700.00 | 1,750.00 | 1,658.00 | 1,743.00 | 1,743.00 | 226,405 |
| 2026-08-24 | 1,682.00 | 1,714.00 | 1,680.00 | 1,710.00 | 1,710.00 | 156,776 |
| 2026-08-21 | 1,662.00 | 1,685.00 | 1,639.00 | 1,681.00 | 1,681.00 | 165,984 |
| 2026-08-20 | 1,706.00 | 1,728.00 | 1,669.00 | 1,669.00 | 1,669.00 | 233,611 |
| 2026-08-19 | 1,746.00 | 1,746.00 | 1,682.00 | 1,705.00 | 1,705.00 | 270,081 |
| 2026-08-18 | 1,772.00 | 1,800.00 | 1,708.00 | 1,750.00 | 1,750.00 | 415,406 |
| 2026-08-14 | 1,703.00 | 1,838.00 | 1,703.00 | 1,770.00 | 1,770.00 | 1,248,055 |
| 2026-08-13 | 1,665.00 | 1,666.00 | 1,610.00 | 1,617.00 | 1,617.00 | 302,816 |
| 2026-08-12 | 1,652.00 | 1,682.00 | 1,640.00 | 1,664.00 | 1,664.00 | 236,640 |
| 2026-08-11 | 1,657.00 | 1,695.00 | 1,640.00 | 1,664.00 | 1,664.00 | 259,697 |
| 2026-08-10 | 1,627.00 | 1,668.00 | 1,625.00 | 1,657.00 | 1,657.00 | 270,556 |
| 2026-08-07 | 1,626.00 | 1,626.00 | 1,580.00 | 1,625.00 | 1,625.00 | 139,740 |
| 2026-08-06 | 1,612.00 | 1,633.00 | 1,579.00 | 1,603.00 | 1,603.00 | 166,757 |
| 2026-08-05 | 1,608.00 | 1,627.00 | 1,582.00 | 1,612.00 | 1,612.00 | 259,103 |
| 2026-08-04 | 1,517.00 | 1,599.00 | 1,517.00 | 1,597.00 | 1,597.00 | 685,220 |
| 2026-08-03 | 1,533.00 | 1,560.00 | 1,481.00 | 1,517.00 | 1,517.00 | 180,991 |
| 2026-07-31 | 1,460.00 | 1,527.00 | 1,460.00 | 1,524.00 | 1,524.00 | 302,088 |
| 2026-07-30 | 1,375.00 | 1,490.00 | 1,358.00 | 1,436.00 | 1,436.00 | 411,475 |
| 2026-07-29 | 1,480.00 | 1,500.00 | 1,390.00 | 1,402.00 | 1,402.00 | 587,044 |
| 2026-07-28 | 1,501.00 | 1,523.00 | 1,454.00 | 1,490.00 | 1,490.00 | 241,042 |
| 2026-07-27 | 1,535.00 | 1,590.00 | 1,529.00 | 1,534.00 | 1,534.00 | 140,132 |
| 2026-07-24 | 1,545.00 | 1,598.00 | 1,524.00 | 1,526.00 | 1,526.00 | 251,213 |
| 2026-07-23 | 1,495.00 | 1,580.00 | 1,479.00 | 1,556.00 | 1,556.00 | 276,074 |
| 2026-07-22 | 1,500.00 | 1,538.00 | 1,479.00 | 1,480.00 | 1,480.00 | 305,158 |
| 2026-07-21 | 1,473.00 | 1,510.00 | 1,436.00 | 1,477.00 | 1,477.00 | 255,066 |
Page 1 of 2 · 61 trading daysOlder →
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.