TK Chemical Corporation (KOSDAQ:104480)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,620.00
-3.00 (-0.18%)
Last updated: Oct 2, 2025, 9:00 AM KST

TK Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,610.001,634.001,571.001,573.001,573.00-2.90%255,438
Oct 2, 20251,614.001,640.001,613.001,620.001,620.00-0.18%176,352
Oct 1, 20251,643.001,645.001,619.001,623.001,623.00-1.22%107,326
Sep 30, 20251,662.001,662.001,636.001,643.001,643.00-1.26%78,617
Sep 29, 20251,640.001,669.001,640.001,664.001,664.000.85%84,582
Sep 26, 20251,650.001,658.001,625.001,650.001,650.00-0.72%162,824
Sep 25, 20251,670.001,670.001,653.001,662.001,662.00-0.48%88,181
Sep 24, 20251,700.001,700.001,648.001,670.001,670.00-1.24%335,113
Sep 23, 20251,740.001,740.001,689.001,691.001,691.00-1.97%306,191
Sep 22, 20251,745.001,745.001,718.001,725.001,725.00-1.15%193,021
Sep 19, 20251,765.001,777.001,725.001,745.001,745.00-1.13%165,915
Sep 18, 20251,746.001,769.001,735.001,765.001,765.001.09%110,097
Sep 17, 20251,750.001,762.001,729.001,746.001,746.00-0.96%155,219
Sep 16, 20251,758.001,780.001,749.001,763.001,763.00-0.40%126,348
Sep 15, 20251,767.001,774.001,746.001,770.001,770.00-0.11%175,712
Sep 12, 20251,780.001,788.001,757.001,772.001,772.00-0.45%155,469
Sep 11, 20251,773.001,784.001,755.001,780.001,780.000.56%163,507
Sep 10, 20251,721.001,770.001,721.001,770.001,770.002.19%208,225
Sep 9, 20251,709.001,737.001,705.001,732.001,732.001.05%138,530
Sep 8, 20251,704.001,724.001,697.001,714.001,714.000.59%112,436
Sep 5, 20251,734.001,735.001,695.001,704.001,704.00-0.99%190,959
Sep 4, 20251,729.001,735.001,719.001,721.001,721.000.76%210,196
Sep 3, 20251,708.001,715.001,694.001,708.001,708.00-0.52%80,763
Sep 2, 20251,681.001,719.001,681.001,717.001,717.001.60%126,141
Sep 1, 20251,704.001,704.001,681.001,690.001,690.00-0.88%139,798
Aug 29, 20251,733.001,738.001,698.001,705.001,705.00-1.56%126,702
Aug 28, 20251,706.001,742.001,690.001,732.001,732.001.64%121,257
Aug 27, 20251,718.001,732.001,693.001,704.001,704.00-0.81%201,960
Aug 26, 20251,735.001,753.001,711.001,718.001,718.00-1.77%97,289
Aug 25, 20251,687.001,784.001,687.001,749.001,749.002.34%296,764
Aug 22, 20251,661.001,725.001,661.001,709.001,709.001.97%167,878
Aug 21, 20251,660.001,689.001,660.001,676.001,676.000.66%149,074
Aug 20, 20251,695.001,697.001,643.001,665.001,665.00-1.89%266,768
Aug 19, 20251,705.001,719.001,696.001,697.001,697.00-0.76%141,014
Aug 18, 20251,715.001,738.001,701.001,710.001,710.000.23%178,493
Aug 14, 20251,711.001,749.001,700.001,706.001,706.00-0.99%181,436
Aug 13, 20251,712.001,733.001,701.001,723.001,723.000.82%184,337
Aug 12, 20251,716.001,727.001,707.001,709.001,709.00-0.29%189,719
Aug 11, 20251,765.001,767.001,710.001,714.001,714.00-1.78%267,577
Aug 8, 20251,761.001,795.001,739.001,745.001,745.00-1.52%254,227
Aug 7, 20251,784.001,794.001,749.001,772.001,772.000.17%291,799
Aug 6, 20251,775.001,784.001,756.001,769.001,769.00-0.34%121,546
Aug 5, 20251,754.001,779.001,738.001,775.001,775.001.25%130,577
Aug 4, 20251,701.001,800.001,695.001,753.001,753.002.45%340,483
Aug 1, 20251,800.001,800.001,708.001,711.001,711.00-4.41%459,777
Jul 31, 20251,760.001,813.001,760.001,790.001,790.001.70%208,555
Jul 30, 20251,784.001,790.001,753.001,760.001,760.00-0.56%294,233
Jul 29, 20251,795.001,795.001,740.001,770.001,770.00-0.56%174,920
Jul 28, 20251,842.001,844.001,761.001,780.001,780.00-3.37%444,294
Jul 25, 20251,851.001,862.001,801.001,842.001,842.000.05%221,168