TK Chemical Corporation (KOSDAQ:104480)
South Korea · Delayed Price · Currency is KRW 1,625.00
+22.00 (1.37%)
At close: Aug 7, 2026
TK Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1,626.00 | 1,626.00 | 1,580.00 | 1,625.00 | 1,625.00 | 1.37% | 139,740 |
| Aug 6, 2026 | 1,612.00 | 1,633.00 | 1,579.00 | 1,603.00 | 1,603.00 | -0.56% | 166,707 |
| Aug 5, 2026 | 1,608.00 | 1,627.00 | 1,582.00 | 1,612.00 | 1,612.00 | 0.94% | 258,798 |
| Aug 4, 2026 | 1,517.00 | 1,599.00 | 1,517.00 | 1,597.00 | 1,597.00 | 5.27% | 685,188 |
| Aug 3, 2026 | 1,533.00 | 1,560.00 | 1,481.00 | 1,517.00 | 1,517.00 | -0.46% | 180,983 |
| Jul 31, 2026 | 1,460.00 | 1,527.00 | 1,460.00 | 1,524.00 | 1,524.00 | 6.13% | 302,088 |
| Jul 30, 2026 | 1,375.00 | 1,490.00 | 1,358.00 | 1,436.00 | 1,436.00 | 2.43% | 411,475 |
| Jul 29, 2026 | 1,480.00 | 1,500.00 | 1,390.00 | 1,402.00 | 1,402.00 | -5.91% | 587,044 |
| Jul 28, 2026 | 1,501.00 | 1,523.00 | 1,454.00 | 1,490.00 | 1,490.00 | -2.87% | 241,042 |
| Jul 27, 2026 | 1,535.00 | 1,590.00 | 1,529.00 | 1,534.00 | 1,534.00 | 0.52% | 140,132 |
| Jul 24, 2026 | 1,545.00 | 1,598.00 | 1,524.00 | 1,526.00 | 1,526.00 | -1.93% | 251,213 |
| Jul 23, 2026 | 1,495.00 | 1,580.00 | 1,479.00 | 1,556.00 | 1,556.00 | 5.14% | 276,074 |
| Jul 22, 2026 | 1,500.00 | 1,538.00 | 1,479.00 | 1,480.00 | 1,480.00 | 0.20% | 305,158 |
| Jul 21, 2026 | 1,473.00 | 1,510.00 | 1,436.00 | 1,477.00 | 1,477.00 | 0.14% | 255,066 |
| Jul 20, 2026 | 1,523.00 | 1,523.00 | 1,450.00 | 1,475.00 | 1,475.00 | -3.22% | 275,910 |
| Jul 16, 2026 | 1,523.00 | 1,564.00 | 1,515.00 | 1,524.00 | 1,524.00 | -1.55% | 135,575 |
| 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 |