TK Chemical Corporation (KOSDAQ:104480)
South Korea · Delayed Price · Currency is KRW 2,550.00
+120.00 (4.94%)
At close: Apr 29, 2026
TK Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2,555.00 | 2,915.00 | 2,535.00 | 2,740.00 | 2,740.00 | 7.45% | 9,608,787 |
| Apr 29, 2026 | 2,460.00 | 2,585.00 | 2,430.00 | 2,550.00 | 2,550.00 | 4.94% | 1,507,660 |
| Apr 28, 2026 | 2,455.00 | 2,475.00 | 2,415.00 | 2,430.00 | 2,430.00 | -0.82% | 532,124 |
| 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% | 559,791 |
| Apr 23, 2026 | 2,450.00 | 2,475.00 | 2,350.00 | 2,425.00 | 2,425.00 | -0.61% | 888,008 |
| Apr 22, 2026 | 2,485.00 | 2,485.00 | 2,400.00 | 2,440.00 | 2,440.00 | -1.81% | 614,157 |
| 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% | 1,294,721 |
| Apr 16, 2026 | 2,580.00 | 2,620.00 | 2,485.00 | 2,535.00 | 2,535.00 | -0.78% | 899,385 |
| Apr 15, 2026 | 2,610.00 | 2,635.00 | 2,520.00 | 2,555.00 | 2,555.00 | -1.92% | 1,386,309 |
| Apr 14, 2026 | 2,535.00 | 2,625.00 | 2,480.00 | 2,605.00 | 2,605.00 | 3.78% | 1,710,444 |
| Apr 13, 2026 | 2,435.00 | 2,630.00 | 2,405.00 | 2,510.00 | 2,510.00 | 1.62% | 1,929,272 |
| Apr 10, 2026 | 2,260.00 | 2,575.00 | 2,255.00 | 2,470.00 | 2,470.00 | 9.53% | 3,502,818 |
| Apr 9, 2026 | 2,305.00 | 2,315.00 | 2,215.00 | 2,255.00 | 2,255.00 | -2.17% | 714,470 |
| Apr 8, 2026 | 2,220.00 | 2,340.00 | 2,170.00 | 2,305.00 | 2,305.00 | 6.22% | 1,824,952 |
| Apr 7, 2026 | 2,175.00 | 2,250.00 | 2,110.00 | 2,170.00 | 2,170.00 | -1.14% | 1,155,807 |
| 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% | 1,029,286 |
| Apr 2, 2026 | 2,310.00 | 2,335.00 | 2,150.00 | 2,200.00 | 2,200.00 | -4.76% | 1,230,571 |
| Apr 1, 2026 | 2,300.00 | 2,375.00 | 2,250.00 | 2,310.00 | 2,310.00 | 2.67% | 1,581,886 |
| Mar 31, 2026 | 2,405.00 | 2,410.00 | 2,230.00 | 2,250.00 | 2,250.00 | -6.44% | 2,019,586 |
| Mar 30, 2026 | 2,445.00 | 2,635.00 | 2,360.00 | 2,405.00 | 2,405.00 | - | 5,258,423 |
| Mar 27, 2026 | 2,420.00 | 2,510.00 | 2,350.00 | 2,405.00 | 2,405.00 | -1.43% | 3,273,848 |
| Mar 26, 2026 | 2,225.00 | 2,725.00 | 2,175.00 | 2,440.00 | 2,440.00 | 12.18% | 15,376,900 |
| Mar 25, 2026 | 2,180.00 | 2,235.00 | 2,145.00 | 2,175.00 | 2,175.00 | 0.23% | 1,232,121 |
| Mar 24, 2026 | 2,400.00 | 2,410.00 | 2,130.00 | 2,170.00 | 2,170.00 | -6.87% | 2,719,813 |
| Mar 23, 2026 | 2,445.00 | 2,445.00 | 2,260.00 | 2,330.00 | 2,330.00 | 0.22% | 4,274,075 |
| Mar 20, 2026 | 1,954.00 | 2,325.00 | 1,954.00 | 2,325.00 | 2,325.00 | 21.41% | 5,553,666 |
| Mar 19, 2026 | 1,905.00 | 1,956.00 | 1,881.00 | 1,915.00 | 1,915.00 | 1.16% | 527,201 |
| Mar 18, 2026 | 1,868.00 | 1,920.00 | 1,850.00 | 1,893.00 | 1,893.00 | 1.34% | 333,122 |
| Mar 17, 2026 | 1,870.00 | 1,886.00 | 1,842.00 | 1,868.00 | 1,868.00 | -0.11% | 220,271 |
| Mar 16, 2026 | 1,881.00 | 1,910.00 | 1,843.00 | 1,870.00 | 1,870.00 | 0.27% | 203,351 |
| Mar 13, 2026 | 1,876.00 | 1,892.00 | 1,840.00 | 1,865.00 | 1,865.00 | -1.43% | 173,827 |
| Mar 12, 2026 | 1,895.00 | 1,933.00 | 1,865.00 | 1,892.00 | 1,892.00 | -0.16% | 223,731 |
| Mar 11, 2026 | 1,855.00 | 1,935.00 | 1,841.00 | 1,895.00 | 1,895.00 | 2.99% | 368,377 |
| Mar 10, 2026 | 1,828.00 | 1,845.00 | 1,801.00 | 1,840.00 | 1,840.00 | 2.45% | 309,555 |
| Mar 9, 2026 | 1,863.00 | 1,863.00 | 1,778.00 | 1,796.00 | 1,796.00 | -4.26% | 403,628 |
| Mar 6, 2026 | 1,851.00 | 1,944.00 | 1,812.00 | 1,876.00 | 1,876.00 | 0.11% | 496,208 |
| Mar 5, 2026 | 1,850.00 | 1,900.00 | 1,849.00 | 1,874.00 | 1,874.00 | 7.09% | 374,308 |
| Mar 4, 2026 | 2,000.00 | 2,020.00 | 1,746.00 | 1,750.00 | 1,750.00 | -12.50% | 1,667,809 |
| Mar 3, 2026 | 1,979.00 | 2,175.00 | 1,950.00 | 2,000.00 | 2,000.00 | 1.06% | 2,234,816 |
| Feb 27, 2026 | 1,995.00 | 1,998.00 | 1,933.00 | 1,979.00 | 1,979.00 | -0.80% | 534,242 |
| Feb 26, 2026 | 2,065.00 | 2,095.00 | 1,988.00 | 1,995.00 | 1,995.00 | -2.68% | 649,613 |
| Feb 25, 2026 | 2,045.00 | 2,075.00 | 2,020.00 | 2,050.00 | 2,050.00 | -0.49% | 596,984 |
| Feb 24, 2026 | 2,090.00 | 2,095.00 | 1,991.00 | 2,060.00 | 2,060.00 | -0.48% | 619,255 |
| Feb 23, 2026 | 2,060.00 | 2,105.00 | 2,035.00 | 2,070.00 | 2,070.00 | 2.22% | 887,592 |
| Feb 20, 2026 | 1,916.00 | 2,095.00 | 1,916.00 | 2,025.00 | 2,025.00 | 6.92% | 2,006,783 |
| Feb 19, 2026 | 1,825.00 | 1,907.00 | 1,816.00 | 1,894.00 | 1,894.00 | 3.84% | 591,983 |