TK Chemical Corporation (KOSDAQ:104480)
South Korea · Delayed Price · Currency is KRW 1,709.00
-1.00 (-0.06%)
At close: Jun 11, 2026
TK Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1,750.00 | 1,790.00 | 1,714.00 | 1,766.00 | 1,766.00 | 3.34% | 292,504 |
| Jun 11, 2026 | 1,700.00 | 1,719.00 | 1,669.00 | 1,709.00 | 1,709.00 | -0.06% | 256,230 |
| Jun 10, 2026 | 1,720.00 | 1,754.00 | 1,678.00 | 1,710.00 | 1,710.00 | - | 336,598 |
| Jun 9, 2026 | 1,601.00 | 1,750.00 | 1,601.00 | 1,710.00 | 1,710.00 | 6.81% | 405,691 |
| Jun 8, 2026 | 1,604.00 | 1,686.00 | 1,600.00 | 1,601.00 | 1,601.00 | -5.38% | 513,584 |
| Jun 5, 2026 | 1,713.00 | 1,731.00 | 1,686.00 | 1,692.00 | 1,692.00 | -1.11% | 340,336 |
| Jun 4, 2026 | 1,770.00 | 1,799.00 | 1,704.00 | 1,711.00 | 1,711.00 | -3.17% | 424,573 |
| Jun 2, 2026 | 1,777.00 | 1,800.00 | 1,728.00 | 1,767.00 | 1,767.00 | -2.05% | 650,766 |
| Jun 1, 2026 | 1,890.00 | 1,890.00 | 1,795.00 | 1,804.00 | 1,804.00 | -3.53% | 667,340 |
| May 29, 2026 | 1,960.00 | 1,989.00 | 1,868.00 | 1,870.00 | 1,870.00 | -4.40% | 601,695 |
| May 28, 2026 | 1,988.00 | 2,000.00 | 1,903.00 | 1,956.00 | 1,956.00 | -1.86% | 873,956 |
| May 27, 2026 | 2,190.00 | 2,195.00 | 1,986.00 | 1,993.00 | 1,993.00 | -7.94% | 1,112,732 |
| May 26, 2026 | 2,185.00 | 2,235.00 | 2,060.00 | 2,165.00 | 2,165.00 | -0.23% | 1,093,755 |
| May 22, 2026 | 2,120.00 | 2,180.00 | 2,100.00 | 2,170.00 | 2,170.00 | 3.09% | 439,663 |
| May 21, 2026 | 2,080.00 | 2,150.00 | 2,080.00 | 2,105.00 | 2,105.00 | 3.69% | 529,083 |
| May 20, 2026 | 2,145.00 | 2,145.00 | 2,000.00 | 2,030.00 | 2,030.00 | -5.36% | 869,453 |
| May 19, 2026 | 2,200.00 | 2,220.00 | 2,100.00 | 2,145.00 | 2,145.00 | -2.50% | 546,659 |
| May 18, 2026 | 2,205.00 | 2,295.00 | 2,125.00 | 2,200.00 | 2,200.00 | -1.57% | 618,651 |
| May 15, 2026 | 2,255.00 | 2,310.00 | 2,185.00 | 2,235.00 | 2,235.00 | -0.22% | 869,803 |
| May 14, 2026 | 2,270.00 | 2,345.00 | 2,225.00 | 2,240.00 | 2,240.00 | -1.32% | 640,369 |
| May 13, 2026 | 2,250.00 | 2,290.00 | 2,225.00 | 2,270.00 | 2,270.00 | - | 707,411 |
| May 12, 2026 | 2,340.00 | 2,355.00 | 2,215.00 | 2,270.00 | 2,270.00 | -2.78% | 1,114,792 |
| May 11, 2026 | 2,440.00 | 2,487.00 | 2,305.00 | 2,335.00 | 2,335.00 | -4.30% | 1,343,641 |
| May 8, 2026 | 2,480.00 | 2,620.00 | 2,435.00 | 2,440.00 | 2,440.00 | -2.40% | 1,105,475 |
| May 7, 2026 | 2,560.00 | 2,625.00 | 2,495.00 | 2,500.00 | 2,500.00 | -2.15% | 1,182,084 |
| May 6, 2026 | 2,690.00 | 2,690.00 | 2,550.00 | 2,555.00 | 2,555.00 | -2.85% | 1,390,853 |
| May 4, 2026 | 2,740.00 | 2,800.00 | 2,605.00 | 2,630.00 | 2,630.00 | -4.01% | 2,587,480 |
| Apr 30, 2026 | 2,555.00 | 2,915.00 | 2,535.00 | 2,740.00 | 2,740.00 | 7.45% | 9,720,078 |
| Apr 29, 2026 | 2,460.00 | 2,585.00 | 2,430.00 | 2,550.00 | 2,550.00 | 4.94% | 1,528,136 |
| Apr 28, 2026 | 2,455.00 | 2,475.00 | 2,415.00 | 2,430.00 | 2,430.00 | -0.82% | 540,360 |
| Apr 27, 2026 | 2,455.00 | 2,485.00 | 2,420.00 | 2,450.00 | 2,450.00 | 0.82% | 599,833 |
| Apr 24, 2026 | 2,425.00 | 2,460.00 | 2,390.00 | 2,430.00 | 2,430.00 | 0.21% | 562,736 |
| Apr 23, 2026 | 2,450.00 | 2,475.00 | 2,350.00 | 2,425.00 | 2,425.00 | -0.61% | 892,346 |
| Apr 22, 2026 | 2,485.00 | 2,485.00 | 2,400.00 | 2,440.00 | 2,440.00 | -1.81% | 631,799 |
| Apr 21, 2026 | 2,550.00 | 2,565.00 | 2,435.00 | 2,485.00 | 2,485.00 | -2.17% | 897,890 |
| Apr 20, 2026 | 2,520.00 | 2,615.00 | 2,500.00 | 2,540.00 | 2,540.00 | 0.79% | 1,227,429 |
| Apr 17, 2026 | 2,555.00 | 2,605.00 | 2,400.00 | 2,520.00 | 2,520.00 | -0.59% | 1,295,150 |
| Apr 16, 2026 | 2,580.00 | 2,620.00 | 2,485.00 | 2,535.00 | 2,535.00 | -0.78% | 903,315 |
| Apr 15, 2026 | 2,610.00 | 2,635.00 | 2,520.00 | 2,555.00 | 2,555.00 | -1.92% | 1,413,056 |
| Apr 14, 2026 | 2,535.00 | 2,625.00 | 2,480.00 | 2,605.00 | 2,605.00 | 3.78% | 1,717,670 |
| Apr 13, 2026 | 2,435.00 | 2,630.00 | 2,405.00 | 2,510.00 | 2,510.00 | 1.62% | 1,934,878 |
| Apr 10, 2026 | 2,260.00 | 2,575.00 | 2,255.00 | 2,470.00 | 2,470.00 | 9.53% | 3,520,582 |
| Apr 9, 2026 | 2,305.00 | 2,315.00 | 2,215.00 | 2,255.00 | 2,255.00 | -2.17% | 716,054 |
| Apr 8, 2026 | 2,220.00 | 2,340.00 | 2,170.00 | 2,305.00 | 2,305.00 | 6.22% | 1,830,194 |
| Apr 7, 2026 | 2,175.00 | 2,250.00 | 2,110.00 | 2,170.00 | 2,170.00 | -1.14% | 1,160,909 |
| Apr 6, 2026 | 2,310.00 | 2,310.00 | 2,165.00 | 2,195.00 | 2,195.00 | -0.90% | 1,057,729 |
| Apr 3, 2026 | 2,220.00 | 2,300.00 | 2,190.00 | 2,215.00 | 2,215.00 | 0.68% | 1,040,992 |
| Apr 2, 2026 | 2,310.00 | 2,335.00 | 2,150.00 | 2,200.00 | 2,200.00 | -4.76% | 1,237,199 |
| Apr 1, 2026 | 2,300.00 | 2,375.00 | 2,250.00 | 2,310.00 | 2,310.00 | 2.67% | 1,593,056 |
| Mar 31, 2026 | 2,405.00 | 2,410.00 | 2,230.00 | 2,250.00 | 2,250.00 | -6.44% | 2,030,100 |