TK Chemical Corporation (KOSDAQ:104480)
South Korea · Delayed Price · Currency is KRW 1,795.00
-23.00 (-1.27%)
At close: Jan 30, 2026
TK Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,818.00 | 1,841.00 | 1,731.00 | 1,795.00 | 1,795.00 | -1.27% | 844,581 |
| Jan 29, 2026 | 1,760.00 | 1,833.00 | 1,720.00 | 1,818.00 | 1,818.00 | 3.30% | 859,534 |
| Jan 28, 2026 | 1,799.00 | 1,810.00 | 1,746.00 | 1,760.00 | 1,760.00 | -2.17% | 772,856 |
| Jan 27, 2026 | 1,847.00 | 1,847.00 | 1,731.00 | 1,799.00 | 1,799.00 | -0.77% | 591,698 |
| Jan 26, 2026 | 1,765.00 | 1,847.00 | 1,741.00 | 1,813.00 | 1,813.00 | 5.53% | 1,768,840 |
| Jan 23, 2026 | 1,650.00 | 1,740.00 | 1,650.00 | 1,718.00 | 1,718.00 | 4.44% | 905,262 |
| Jan 22, 2026 | 1,615.00 | 1,655.00 | 1,615.00 | 1,645.00 | 1,645.00 | 1.86% | 264,984 |
| Jan 21, 2026 | 1,634.00 | 1,634.00 | 1,594.00 | 1,615.00 | 1,615.00 | -1.16% | 226,712 |
| Jan 20, 2026 | 1,579.00 | 1,668.00 | 1,577.00 | 1,634.00 | 1,634.00 | 3.48% | 746,902 |
| Jan 19, 2026 | 1,575.00 | 1,609.00 | 1,551.00 | 1,579.00 | 1,579.00 | 0.25% | 232,043 |
| Jan 16, 2026 | 1,538.00 | 1,617.00 | 1,506.00 | 1,575.00 | 1,575.00 | 2.41% | 1,476,056 |
| Jan 15, 2026 | 1,510.00 | 1,538.00 | 1,505.00 | 1,538.00 | 1,538.00 | 1.25% | 154,321 |
| Jan 14, 2026 | 1,492.00 | 1,521.00 | 1,488.00 | 1,519.00 | 1,519.00 | 0.93% | 193,163 |
| Jan 13, 2026 | 1,500.00 | 1,508.00 | 1,487.00 | 1,505.00 | 1,505.00 | 0.20% | 252,706 |
| Jan 12, 2026 | 1,509.00 | 1,513.00 | 1,485.00 | 1,502.00 | 1,502.00 | 1.14% | 187,621 |
| Jan 9, 2026 | 1,468.00 | 1,487.00 | 1,449.00 | 1,485.00 | 1,485.00 | 2.13% | 208,456 |
| Jan 8, 2026 | 1,468.00 | 1,480.00 | 1,448.00 | 1,454.00 | 1,454.00 | -0.95% | 166,779 |
| Jan 7, 2026 | 1,510.00 | 1,519.00 | 1,466.00 | 1,468.00 | 1,468.00 | -2.13% | 370,771 |
| Jan 6, 2026 | 1,502.00 | 1,520.00 | 1,495.00 | 1,500.00 | 1,500.00 | -1.32% | 375,357 |
| Jan 5, 2026 | 1,564.00 | 1,572.00 | 1,515.00 | 1,520.00 | 1,520.00 | -2.81% | 570,824 |
| Jan 2, 2026 | 1,570.00 | 1,590.00 | 1,558.00 | 1,564.00 | 1,564.00 | -0.38% | 266,002 |
| Dec 30, 2025 | 1,597.00 | 1,597.00 | 1,554.00 | 1,570.00 | 1,570.00 | -0.76% | 121,483 |
| Dec 29, 2025 | 1,601.00 | 1,603.00 | 1,580.00 | 1,582.00 | 1,582.00 | -1.37% | 150,844 |
| Dec 26, 2025 | 1,605.00 | 1,620.00 | 1,595.00 | 1,604.00 | 1,604.00 | -0.25% | 127,931 |
| Dec 24, 2025 | 1,592.00 | 1,678.00 | 1,585.00 | 1,608.00 | 1,608.00 | 0.69% | 279,166 |
| Dec 23, 2025 | 1,631.00 | 1,645.00 | 1,594.00 | 1,597.00 | 1,597.00 | -1.96% | 299,620 |
| Dec 22, 2025 | 1,614.00 | 1,649.00 | 1,614.00 | 1,629.00 | 1,629.00 | 0.93% | 128,000 |
| Dec 19, 2025 | 1,620.00 | 1,633.00 | 1,607.00 | 1,614.00 | 1,614.00 | -0.37% | 205,973 |
| Dec 18, 2025 | 1,625.00 | 1,635.00 | 1,612.00 | 1,620.00 | 1,620.00 | -0.92% | 114,275 |
| Dec 17, 2025 | 1,637.00 | 1,656.00 | 1,629.00 | 1,635.00 | 1,635.00 | - | 127,080 |
| Dec 16, 2025 | 1,694.00 | 1,694.00 | 1,635.00 | 1,635.00 | 1,635.00 | -2.85% | 224,987 |
| Dec 15, 2025 | 1,685.00 | 1,690.00 | 1,660.00 | 1,683.00 | 1,683.00 | -0.30% | 133,571 |
| Dec 12, 2025 | 1,647.00 | 1,688.00 | 1,647.00 | 1,688.00 | 1,688.00 | 2.61% | 229,609 |
| Dec 11, 2025 | 1,644.00 | 1,649.00 | 1,628.00 | 1,645.00 | 1,645.00 | 0.06% | 205,138 |
| Dec 10, 2025 | 1,660.00 | 1,660.00 | 1,622.00 | 1,644.00 | 1,644.00 | -0.42% | 155,249 |
| Dec 9, 2025 | 1,658.00 | 1,661.00 | 1,640.00 | 1,651.00 | 1,651.00 | -0.42% | 166,585 |
| Dec 8, 2025 | 1,710.00 | 1,720.00 | 1,652.00 | 1,658.00 | 1,658.00 | -2.81% | 209,633 |
| Dec 5, 2025 | 1,722.00 | 1,722.00 | 1,690.00 | 1,706.00 | 1,706.00 | -0.87% | 163,348 |
| Dec 4, 2025 | 1,692.00 | 1,744.00 | 1,683.00 | 1,721.00 | 1,721.00 | 1.71% | 340,927 |
| Dec 3, 2025 | 1,694.00 | 1,701.00 | 1,677.00 | 1,692.00 | 1,692.00 | -0.12% | 143,678 |
| Dec 2, 2025 | 1,649.00 | 1,694.00 | 1,645.00 | 1,694.00 | 1,694.00 | 3.23% | 219,345 |
| Dec 1, 2025 | 1,640.00 | 1,663.00 | 1,635.00 | 1,641.00 | 1,641.00 | 0.06% | 223,625 |
| Nov 28, 2025 | 1,641.00 | 1,648.00 | 1,620.00 | 1,640.00 | 1,640.00 | -0.06% | 243,535 |
| Nov 27, 2025 | 1,646.00 | 1,659.00 | 1,621.00 | 1,641.00 | 1,641.00 | 0.43% | 92,098 |
| Nov 26, 2025 | 1,611.00 | 1,637.00 | 1,611.00 | 1,634.00 | 1,634.00 | 1.49% | 91,049 |
| Nov 25, 2025 | 1,630.00 | 1,660.00 | 1,600.00 | 1,610.00 | 1,610.00 | -0.62% | 195,497 |
| Nov 24, 2025 | 1,707.00 | 1,707.00 | 1,620.00 | 1,620.00 | 1,620.00 | -2.59% | 221,221 |
| Nov 21, 2025 | 1,667.00 | 1,687.00 | 1,642.00 | 1,663.00 | 1,663.00 | -1.48% | 117,185 |
| Nov 20, 2025 | 1,642.00 | 1,694.00 | 1,642.00 | 1,688.00 | 1,688.00 | 2.80% | 107,296 |
| Nov 19, 2025 | 1,682.00 | 1,686.00 | 1,637.00 | 1,642.00 | 1,642.00 | -2.26% | 143,457 |