TK Chemical Corporation (KOSDAQ:104480)
South Korea · Delayed Price · Currency is KRW 1,495.00
-7.00 (-0.47%)
At close: Jul 14, 2026
TK Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1,496.00 | 1,556.00 | 1,496.00 | 1,548.00 | 1,548.00 | 3.55% | 142,529 |
| Jul 14, 2026 | 1,489.00 | 1,540.00 | 1,463.00 | 1,495.00 | 1,495.00 | -0.47% | 185,195 |
| Jul 13, 2026 | 1,554.00 | 1,609.00 | 1,501.00 | 1,502.00 | 1,502.00 | -3.35% | 257,313 |
| Jul 10, 2026 | 1,491.00 | 1,585.00 | 1,491.00 | 1,554.00 | 1,554.00 | 3.81% | 341,597 |
| Jul 9, 2026 | 1,540.00 | 1,555.00 | 1,488.00 | 1,497.00 | 1,497.00 | -3.42% | 340,438 |
| Jul 8, 2026 | 1,562.00 | 1,589.00 | 1,521.00 | 1,550.00 | 1,550.00 | -1.59% | 222,951 |
| Jul 7, 2026 | 1,613.00 | 1,645.00 | 1,521.00 | 1,575.00 | 1,575.00 | -2.17% | 266,418 |
| Jul 6, 2026 | 1,604.00 | 1,625.00 | 1,568.00 | 1,610.00 | 1,610.00 | 0.44% | 124,974 |
| Jul 3, 2026 | 1,566.00 | 1,604.00 | 1,460.00 | 1,603.00 | 1,603.00 | 1.91% | 271,940 |
| Jul 2, 2026 | 1,586.00 | 1,607.00 | 1,543.00 | 1,573.00 | 1,573.00 | -1.81% | 236,854 |
| Jul 1, 2026 | 1,585.00 | 1,644.00 | 1,566.00 | 1,602.00 | 1,602.00 | 1.59% | 338,832 |
| Jun 30, 2026 | 1,619.00 | 1,658.00 | 1,568.00 | 1,577.00 | 1,577.00 | -2.65% | 186,073 |
| Jun 29, 2026 | 1,460.00 | 1,624.00 | 1,460.00 | 1,620.00 | 1,620.00 | 9.46% | 251,228 |
| Jun 26, 2026 | 1,523.00 | 1,538.00 | 1,465.00 | 1,480.00 | 1,480.00 | -2.82% | 412,314 |
| Jun 25, 2026 | 1,581.00 | 1,602.00 | 1,497.00 | 1,523.00 | 1,523.00 | -2.25% | 332,824 |
| Jun 24, 2026 | 1,530.00 | 1,600.00 | 1,517.00 | 1,558.00 | 1,558.00 | 2.37% | 438,049 |
| Jun 23, 2026 | 1,565.00 | 1,590.00 | 1,521.00 | 1,522.00 | 1,522.00 | -3.73% | 661,562 |
| Jun 22, 2026 | 1,610.00 | 1,658.00 | 1,570.00 | 1,581.00 | 1,581.00 | -3.71% | 438,232 |
| Jun 19, 2026 | 1,700.00 | 1,721.00 | 1,601.00 | 1,642.00 | 1,642.00 | -3.75% | 779,438 |
| Jun 18, 2026 | 1,783.00 | 1,800.00 | 1,693.00 | 1,706.00 | 1,706.00 | -4.32% | 375,859 |
| Jun 17, 2026 | 1,777.00 | 1,804.00 | 1,749.00 | 1,783.00 | 1,783.00 | 0.91% | 217,724 |
| Jun 16, 2026 | 1,791.00 | 1,813.00 | 1,756.00 | 1,767.00 | 1,767.00 | -1.40% | 361,608 |
| Jun 15, 2026 | 1,784.00 | 1,835.00 | 1,768.00 | 1,792.00 | 1,792.00 | 1.47% | 251,209 |
| 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 |