TK Chemical Corporation (KOSDAQ:104480)
South Korea · Delayed Price · Currency is KRW 1,857.00
+29.00 (1.59%)
At close: Sep 18, 2026
TK Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,847.00 | 1,866.00 | 1,820.00 | 1,857.00 | 1,857.00 | 1.59% | 206,519 |
| 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% | 85,089 |
| 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% | 83,832 |
| Sep 11, 2026 | 1,725.00 | 1,738.00 | 1,702.00 | 1,718.00 | 1,718.00 | -0.46% | 111,732 |
| Sep 10, 2026 | 1,738.00 | 1,738.00 | 1,696.00 | 1,726.00 | 1,726.00 | - | 158,922 |
| Sep 9, 2026 | 1,711.00 | 1,739.00 | 1,695.00 | 1,726.00 | 1,726.00 | 0.88% | 101,495 |
| Sep 8, 2026 | 1,749.00 | 1,750.00 | 1,676.00 | 1,711.00 | 1,711.00 | -2.28% | 409,735 |
| Sep 7, 2026 | 1,779.00 | 1,789.00 | 1,738.00 | 1,751.00 | 1,751.00 | -1.57% | 177,567 |
| 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% | 153,075 |
| Sep 1, 2026 | 1,757.00 | 1,782.00 | 1,729.00 | 1,746.00 | 1,746.00 | -0.63% | 96,555 |
| 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% | 174,507 |
| Aug 27, 2026 | 1,749.00 | 1,776.00 | 1,722.00 | 1,750.00 | 1,750.00 | -0.79% | 141,228 |
| Aug 26, 2026 | 1,743.00 | 1,770.00 | 1,720.00 | 1,764.00 | 1,764.00 | 1.20% | 197,257 |
| Aug 25, 2026 | 1,700.00 | 1,750.00 | 1,658.00 | 1,743.00 | 1,743.00 | 1.93% | 226,316 |
| 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% | 164,120 |
| Aug 20, 2026 | 1,706.00 | 1,728.00 | 1,669.00 | 1,669.00 | 1,669.00 | -2.11% | 233,467 |
| Aug 19, 2026 | 1,746.00 | 1,746.00 | 1,682.00 | 1,705.00 | 1,705.00 | -2.57% | 269,978 |
| 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 |
| Aug 13, 2026 | 1,665.00 | 1,666.00 | 1,610.00 | 1,617.00 | 1,617.00 | -2.82% | 243,534 |
| Aug 12, 2026 | 1,652.00 | 1,682.00 | 1,640.00 | 1,664.00 | 1,664.00 | - | 236,640 |
| Aug 11, 2026 | 1,657.00 | 1,695.00 | 1,640.00 | 1,664.00 | 1,664.00 | 0.42% | 259,697 |
| Aug 10, 2026 | 1,627.00 | 1,668.00 | 1,625.00 | 1,657.00 | 1,657.00 | 1.97% | 270,035 |
| 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 |