TK Chemical Corporation (KOSDAQ:104480)
South Korea · Delayed Price · Currency is KRW 1,774.00
+10.00 (0.57%)
At close: Oct 29, 2026
TK Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,767.00 | 1,778.00 | 1,732.00 | 1,774.00 | 1,774.00 | 0.57% | 120,578 |
| Oct 28, 2026 | 1,755.00 | 1,789.00 | 1,748.00 | 1,764.00 | 1,764.00 | 0.51% | 157,067 |
| Oct 27, 2026 | 1,732.00 | 1,779.00 | 1,732.00 | 1,755.00 | 1,755.00 | 1.68% | 138,270 |
| Oct 26, 2026 | 1,756.00 | 1,770.00 | 1,714.00 | 1,726.00 | 1,726.00 | -2.38% | 162,896 |
| Oct 23, 2026 | 1,777.00 | 1,800.00 | 1,735.00 | 1,768.00 | 1,768.00 | -1.78% | 194,910 |
| Oct 22, 2026 | 1,825.00 | 1,840.00 | 1,793.00 | 1,800.00 | 1,800.00 | -1.37% | 153,324 |
| Oct 21, 2026 | 1,830.00 | 1,880.00 | 1,812.00 | 1,825.00 | 1,825.00 | -0.76% | 107,948 |
| Oct 20, 2026 | 1,885.00 | 1,892.00 | 1,814.00 | 1,839.00 | 1,839.00 | -2.44% | 194,180 |
| Oct 19, 2026 | 1,836.00 | 1,894.00 | 1,825.00 | 1,885.00 | 1,885.00 | 1.18% | 118,019 |
| Oct 16, 2026 | 1,876.00 | 1,899.00 | 1,854.00 | 1,863.00 | 1,863.00 | -0.69% | 269,136 |
| Oct 15, 2026 | 1,885.00 | 1,895.00 | 1,829.00 | 1,876.00 | 1,876.00 | -2.55% | 391,633 |
| Oct 14, 2026 | 1,930.00 | 1,965.00 | 1,891.00 | 1,925.00 | 1,925.00 | 1.16% | 234,823 |
| Oct 13, 2026 | 1,896.00 | 1,916.00 | 1,825.00 | 1,903.00 | 1,903.00 | -0.73% | 407,730 |
| Oct 12, 2026 | 1,980.00 | 2,025.00 | 1,900.00 | 1,917.00 | 1,917.00 | -1.69% | 398,212 |
| Oct 8, 2026 | 1,869.00 | 1,976.00 | 1,869.00 | 1,950.00 | 1,950.00 | 3.34% | 472,799 |
| Oct 7, 2026 | 1,843.00 | 1,901.00 | 1,842.00 | 1,887.00 | 1,887.00 | 1.56% | 239,776 |
| Oct 6, 2026 | 1,816.00 | 1,867.00 | 1,801.00 | 1,858.00 | 1,858.00 | 2.77% | 227,316 |
| Oct 2, 2026 | 1,811.00 | 1,829.00 | 1,799.00 | 1,808.00 | 1,808.00 | -0.17% | 81,708 |
| Oct 1, 2026 | 1,811.00 | 1,825.00 | 1,800.00 | 1,811.00 | 1,811.00 | 0.11% | 49,998 |
| Sep 30, 2026 | 1,828.00 | 1,859.00 | 1,800.00 | 1,809.00 | 1,809.00 | -1.74% | 132,232 |
| Sep 29, 2026 | 1,845.00 | 1,868.00 | 1,782.00 | 1,841.00 | 1,841.00 | -0.05% | 98,801 |
| Sep 28, 2026 | 1,809.00 | 1,864.00 | 1,795.00 | 1,842.00 | 1,842.00 | 2.16% | 210,819 |
| Sep 23, 2026 | 1,820.00 | 1,820.00 | 1,783.00 | 1,803.00 | 1,803.00 | -0.17% | 116,346 |
| Sep 22, 2026 | 1,820.00 | 1,847.00 | 1,791.00 | 1,806.00 | 1,806.00 | -1.58% | 154,282 |
| Sep 21, 2026 | 1,872.00 | 1,872.00 | 1,824.00 | 1,835.00 | 1,835.00 | -1.18% | 215,097 |
| Sep 18, 2026 | 1,847.00 | 1,866.00 | 1,820.00 | 1,857.00 | 1,857.00 | 1.59% | 212,983 |
| Sep 17, 2026 | 1,710.00 | 1,849.00 | 1,710.00 | 1,828.00 | 1,828.00 | 6.40% | 503,022 |
| Sep 16, 2026 | 1,703.00 | 1,720.00 | 1,701.00 | 1,718.00 | 1,718.00 | 0.47% | 87,980 |
| Sep 15, 2026 | 1,718.00 | 1,718.00 | 1,692.00 | 1,710.00 | 1,710.00 | -0.06% | 119,934 |
| Sep 14, 2026 | 1,718.00 | 1,718.00 | 1,692.00 | 1,711.00 | 1,711.00 | -0.41% | 89,489 |
| Sep 11, 2026 | 1,725.00 | 1,738.00 | 1,702.00 | 1,718.00 | 1,718.00 | -0.46% | 111,864 |
| Sep 10, 2026 | 1,738.00 | 1,738.00 | 1,696.00 | 1,726.00 | 1,726.00 | - | 160,557 |
| Sep 9, 2026 | 1,711.00 | 1,739.00 | 1,695.00 | 1,726.00 | 1,726.00 | 0.88% | 101,604 |
| Sep 8, 2026 | 1,749.00 | 1,750.00 | 1,676.00 | 1,711.00 | 1,711.00 | -2.28% | 409,786 |
| Sep 7, 2026 | 1,779.00 | 1,789.00 | 1,738.00 | 1,751.00 | 1,751.00 | -1.57% | 177,569 |
| Sep 4, 2026 | 1,757.00 | 1,825.00 | 1,757.00 | 1,779.00 | 1,779.00 | 1.25% | 282,514 |
| Sep 3, 2026 | 1,710.00 | 1,757.00 | 1,690.00 | 1,757.00 | 1,757.00 | 2.99% | 177,859 |
| Sep 2, 2026 | 1,745.00 | 1,745.00 | 1,701.00 | 1,706.00 | 1,706.00 | -2.29% | 153,099 |
| Sep 1, 2026 | 1,757.00 | 1,782.00 | 1,729.00 | 1,746.00 | 1,746.00 | -0.63% | 96,556 |
| Aug 31, 2026 | 1,753.00 | 1,773.00 | 1,718.00 | 1,757.00 | 1,757.00 | - | 82,401 |
| Aug 28, 2026 | 1,750.00 | 1,757.00 | 1,709.00 | 1,757.00 | 1,757.00 | 0.40% | 175,528 |
| Aug 27, 2026 | 1,749.00 | 1,776.00 | 1,722.00 | 1,750.00 | 1,750.00 | -0.79% | 141,381 |
| Aug 26, 2026 | 1,743.00 | 1,770.00 | 1,720.00 | 1,764.00 | 1,764.00 | 1.20% | 197,506 |
| Aug 25, 2026 | 1,700.00 | 1,750.00 | 1,658.00 | 1,743.00 | 1,743.00 | 1.93% | 226,405 |
| Aug 24, 2026 | 1,682.00 | 1,714.00 | 1,680.00 | 1,710.00 | 1,710.00 | 1.73% | 156,776 |
| Aug 21, 2026 | 1,662.00 | 1,685.00 | 1,639.00 | 1,681.00 | 1,681.00 | 0.72% | 165,984 |
| Aug 20, 2026 | 1,706.00 | 1,728.00 | 1,669.00 | 1,669.00 | 1,669.00 | -2.11% | 233,611 |
| Aug 19, 2026 | 1,746.00 | 1,746.00 | 1,682.00 | 1,705.00 | 1,705.00 | -2.57% | 270,081 |
| Aug 18, 2026 | 1,772.00 | 1,800.00 | 1,708.00 | 1,750.00 | 1,750.00 | -1.13% | 415,406 |
| Aug 14, 2026 | 1,703.00 | 1,838.00 | 1,703.00 | 1,770.00 | 1,770.00 | 9.46% | 1,248,055 |