Taekyung Chem historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	12,150.00	12,400.00	12,000.00	12,000.00	11,175.72	26,843
2022-01-20	11,900.00	12,350.00	11,750.00	12,150.00	11,315.41	35,960
2022-01-19	12,000.00	12,100.00	11,650.00	11,900.00	11,082.59	60,164
2022-01-18	12,400.00	12,600.00	12,150.00	12,150.00	11,315.41	34,145
2022-01-17	12,600.00	12,650.00	12,350.00	12,450.00	11,594.81	36,682
2022-01-14	12,300.00	12,700.00	12,250.00	12,600.00	11,734.50	56,123
2022-01-13	12,400.00	12,550.00	12,250.00	12,450.00	11,594.81	35,970
2022-01-12	12,250.00	12,550.00	12,250.00	12,400.00	11,548.24	25,738
2022-01-11	12,550.00	12,600.00	12,150.00	12,200.00	11,361.98	36,736
2022-01-10	12,700.00	13,350.00	12,350.00	12,350.00	11,501.68	159,012
2022-01-07	12,300.00	12,650.00	12,300.00	12,600.00	11,734.50	29,461
2022-01-06	12,450.00	12,600.00	12,250.00	12,450.00	11,594.81	28,939
2022-01-05	12,800.00	12,800.00	12,500.00	12,600.00	11,734.50	25,026
2022-01-04	12,300.00	12,750.00	12,300.00	12,700.00	11,827.63	39,929
2022-01-03	12,350.00	12,500.00	12,200.00	12,400.00	11,548.24	23,220
2021-12-30	12,200.00	12,500.00	12,200.00	12,350.00	11,501.68	30,110
2021-12-29	12,300.00	12,350.00	12,200.00	12,300.00	11,455.11	29,219
2021-12-28	12,350.00	12,450.00	12,300.00	12,300.00	11,250.22	24,579
2021-12-27	12,450.00	12,500.00	12,300.00	12,450.00	11,387.42	17,794
2021-12-24	12,450.00	12,550.00	12,350.00	12,450.00	11,387.42	21,909
2021-12-23	12,800.00	12,800.00	12,350.00	12,450.00	11,387.42	39,298
2021-12-22	12,350.00	12,900.00	12,200.00	12,750.00	11,661.82	99,297
2021-12-21	12,150.00	12,350.00	11,950.00	12,300.00	11,250.22	33,318
2021-12-20	12,400.00	12,400.00	12,100.00	12,150.00	11,113.02	34,086
2021-12-17	12,500.00	12,550.00	12,300.00	12,500.00	11,433.15	31,582
2021-12-16	12,750.00	12,900.00	12,400.00	12,600.00	11,524.62	32,103
2021-12-15	12,350.00	13,050.00	12,150.00	12,700.00	11,616.08	115,197
2021-12-14	12,450.00	12,450.00	12,300.00	12,400.00	11,341.69	18,480
2021-12-13	12,800.00	12,850.00	12,500.00	12,500.00	11,433.15	30,124
2021-12-10	12,850.00	12,900.00	12,600.00	12,750.00	11,661.82	31,483
2021-12-09	12,600.00	12,950.00	12,500.00	12,750.00	11,661.82	65,862
2021-12-08	12,750.00	12,750.00	12,400.00	12,500.00	11,433.15	48,042
2021-12-07	12,500.00	12,700.00	12,350.00	12,650.00	11,570.35	50,486
2021-12-06	12,400.00	12,500.00	12,050.00	12,400.00	11,341.69	31,235
2021-12-05	12,300.00	12,300.00	12,300.00	12,300.00	11,250.22	0
2021-12-03	12,200.00	12,450.00	12,000.00	12,300.00	11,250.22	35,476
2021-12-02	11,800.00	12,050.00	11,650.00	12,050.00	11,021.56	30,720
2021-12-01	11,600.00	11,950.00	11,350.00	11,800.00	10,792.90	42,777
2021-11-30	12,000.00	12,250.00	11,550.00	11,600.00	10,609.97	78,096
2021-11-29	11,650.00	12,350.00	11,600.00	12,000.00	10,975.83	66,087
2021-11-26	12,400.00	12,600.00	11,900.00	12,000.00	10,975.83	52,213
2021-11-25	12,550.00	12,600.00	12,300.00	12,400.00	11,341.69	44,553
2021-11-24	12,400.00	12,650.00	12,300.00	12,550.00	11,478.89	32,757
2021-11-23	12,300.00	12,550.00	12,250.00	12,400.00	11,341.69	35,251
2021-11-22	12,200.00	12,550.00	12,100.00	12,500.00	11,433.15	86,857
2021-11-19	12,050.00	12,300.00	12,000.00	12,100.00	11,067.29	69,882
2021-11-18	12,100.00	12,300.00	12,050.00	12,250.00	11,204.49	26,600
2021-11-17	12,450.00	12,450.00	11,900.00	12,100.00	11,067.29	43,491
2021-11-16	12,800.00	12,800.00	12,300.00	12,300.00	11,250.22	47,276
2021-11-15	12,500.00	12,850.00	12,100.00	12,750.00	11,661.82	67,622
2021-11-12	11,600.00	12,250.00	11,600.00	12,150.00	11,113.02	61,739
2021-11-11	11,750.00	12,100.00	11,650.00	11,650.00	10,655.70	38,480
2021-11-10	12,400.00	12,400.00	11,850.00	11,950.00	10,930.09	70,615
2021-11-09	12,450.00	12,600.00	12,250.00	12,450.00	11,387.42	44,553
2021-11-08	12,400.00	12,500.00	12,150.00	12,300.00	11,250.22	48,336
2021-11-05	12,900.00	12,900.00	12,400.00	12,400.00	11,341.69	86,467
2021-11-04	13,000.00	13,350.00	12,900.00	12,950.00	11,844.75	101,138
2021-11-03	13,500.00	13,550.00	12,850.00	12,900.00	11,799.01	160,132
2021-11-02	13,450.00	13,700.00	13,250.00	13,450.00	12,302.07	48,443
2021-11-01	13,500.00	13,750.00	13,250.00	13,400.00	12,256.34	43,851

← NewerPage 21 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	180.0000 KRW
2024-12-27	180.0000 KRW
2023-12-27	200.0000 KRW
2022-12-28	200.0000 KRW
2021-12-29	220.0000 KRW
2020-12-29	200.0000 KRW
2019-12-27	150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.