TK Chemical Corporation (KOSDAQ:104480)
South Korea · Delayed Price · Currency is KRW 1,706.00
-15.00 (-0.87%)
At close: Dec 5, 2025
TK Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 1,713.00 | 1,718.00 | 1,677.00 | 1,680.00 | 1,680.00 | -1.93% | 175,347 |
| Nov 17, 2025 | 1,705.00 | 1,722.00 | 1,671.00 | 1,713.00 | 1,713.00 | 0.47% | 240,742 |
| Nov 14, 2025 | 1,694.00 | 1,738.00 | 1,691.00 | 1,705.00 | 1,705.00 | 0.29% | 347,120 |
| Nov 13, 2025 | 1,714.00 | 1,724.00 | 1,691.00 | 1,700.00 | 1,700.00 | -0.29% | 213,708 |
| Nov 12, 2025 | 1,688.00 | 1,706.00 | 1,650.00 | 1,705.00 | 1,705.00 | 2.40% | 322,590 |
| Nov 11, 2025 | 1,666.00 | 1,727.00 | 1,642.00 | 1,665.00 | 1,665.00 | -0.06% | 279,757 |
| Nov 10, 2025 | 1,582.00 | 1,670.00 | 1,580.00 | 1,666.00 | 1,666.00 | 5.31% | 438,856 |
| Nov 7, 2025 | 1,633.00 | 1,633.00 | 1,579.00 | 1,582.00 | 1,582.00 | -2.65% | 311,622 |
| Nov 6, 2025 | 1,604.00 | 1,650.00 | 1,585.00 | 1,625.00 | 1,625.00 | 1.50% | 253,396 |
| Nov 5, 2025 | 1,630.00 | 1,635.00 | 1,563.00 | 1,601.00 | 1,601.00 | -1.78% | 360,625 |
| Nov 4, 2025 | 1,616.00 | 1,640.00 | 1,601.00 | 1,630.00 | 1,630.00 | 0.56% | 260,351 |
| Nov 3, 2025 | 1,643.00 | 1,666.00 | 1,619.00 | 1,621.00 | 1,621.00 | -1.88% | 329,506 |
| Oct 31, 2025 | 1,679.00 | 1,682.00 | 1,633.00 | 1,652.00 | 1,652.00 | -1.61% | 334,551 |
| Oct 30, 2025 | 1,697.00 | 1,738.00 | 1,664.00 | 1,679.00 | 1,679.00 | -1.06% | 347,156 |
| Oct 29, 2025 | 1,730.00 | 1,730.00 | 1,682.00 | 1,697.00 | 1,697.00 | -0.99% | 398,496 |
| Oct 28, 2025 | 1,741.00 | 1,745.00 | 1,697.00 | 1,714.00 | 1,714.00 | -1.55% | 328,960 |
| Oct 27, 2025 | 1,750.00 | 1,771.00 | 1,733.00 | 1,741.00 | 1,741.00 | 0.35% | 535,024 |
| Oct 24, 2025 | 1,709.00 | 1,808.00 | 1,709.00 | 1,735.00 | 1,735.00 | 1.46% | 1,181,322 |
| Oct 23, 2025 | 1,700.00 | 2,005.00 | 1,700.00 | 1,710.00 | 1,710.00 | 1.06% | 5,538,812 |
| Oct 22, 2025 | 1,600.00 | 1,694.00 | 1,571.00 | 1,692.00 | 1,692.00 | 7.09% | 462,268 |
| Oct 21, 2025 | 1,591.00 | 1,617.00 | 1,551.00 | 1,580.00 | 1,580.00 | -1.62% | 211,984 |
| Oct 20, 2025 | 1,580.00 | 1,618.00 | 1,572.00 | 1,606.00 | 1,606.00 | 1.65% | 255,587 |
| Oct 17, 2025 | 1,575.00 | 1,588.00 | 1,565.00 | 1,580.00 | 1,580.00 | 0.32% | 210,874 |
| Oct 16, 2025 | 1,567.00 | 1,592.00 | 1,562.00 | 1,575.00 | 1,575.00 | 0.06% | 449,364 |
| Oct 15, 2025 | 1,562.00 | 1,579.00 | 1,561.00 | 1,574.00 | 1,574.00 | 0.13% | 161,746 |
| Oct 14, 2025 | 1,552.00 | 1,587.00 | 1,550.00 | 1,572.00 | 1,572.00 | 0.45% | 168,712 |
| Oct 13, 2025 | 1,555.00 | 1,576.00 | 1,532.00 | 1,565.00 | 1,565.00 | -0.51% | 159,787 |
| Oct 10, 2025 | 1,610.00 | 1,634.00 | 1,571.00 | 1,573.00 | 1,573.00 | -2.90% | 257,943 |
| Oct 2, 2025 | 1,614.00 | 1,640.00 | 1,613.00 | 1,620.00 | 1,620.00 | -0.18% | 176,352 |
| Oct 1, 2025 | 1,643.00 | 1,645.00 | 1,619.00 | 1,623.00 | 1,623.00 | -1.22% | 107,326 |
| Sep 30, 2025 | 1,662.00 | 1,662.00 | 1,636.00 | 1,643.00 | 1,643.00 | -1.26% | 78,617 |
| Sep 29, 2025 | 1,640.00 | 1,669.00 | 1,640.00 | 1,664.00 | 1,664.00 | 0.85% | 84,582 |
| Sep 26, 2025 | 1,650.00 | 1,658.00 | 1,625.00 | 1,650.00 | 1,650.00 | -0.72% | 162,824 |
| Sep 25, 2025 | 1,670.00 | 1,670.00 | 1,653.00 | 1,662.00 | 1,662.00 | -0.48% | 88,181 |
| Sep 24, 2025 | 1,700.00 | 1,700.00 | 1,648.00 | 1,670.00 | 1,670.00 | -1.24% | 335,113 |
| Sep 23, 2025 | 1,740.00 | 1,740.00 | 1,689.00 | 1,691.00 | 1,691.00 | -1.97% | 306,191 |
| Sep 22, 2025 | 1,745.00 | 1,745.00 | 1,718.00 | 1,725.00 | 1,725.00 | -1.15% | 193,021 |