Taekyung Chemical Co., Ltd. (KRX:006890)
South Korea · Delayed Price · Currency is KRW 9,220.00
+30.00 (0.33%)
Last updated: Sep 4, 2025, 9:21 AM KST
Taekyung Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 9,130.00 | 9,590.00 | 9,130.00 | 9,300.00 | 9,300.00 | 1.31% | 35,013 |
| Sep 5, 2025 | 9,230.00 | 9,230.00 | 9,140.00 | 9,180.00 | 9,180.00 | -0.11% | 27,843 |
| Sep 4, 2025 | 9,190.00 | 9,270.00 | 9,170.00 | 9,190.00 | 9,190.00 | - | 25,148 |
| Sep 3, 2025 | 9,400.00 | 9,410.00 | 9,160.00 | 9,190.00 | 9,190.00 | -2.23% | 54,819 |
| Sep 2, 2025 | 9,480.00 | 9,480.00 | 9,370.00 | 9,400.00 | 9,400.00 | -0.84% | 18,335 |
| Sep 1, 2025 | 9,690.00 | 9,690.00 | 9,450.00 | 9,480.00 | 9,480.00 | -1.86% | 23,592 |
| Aug 29, 2025 | 9,770.00 | 9,780.00 | 9,640.00 | 9,660.00 | 9,660.00 | -1.13% | 13,724 |
| Aug 28, 2025 | 9,820.00 | 9,840.00 | 9,760.00 | 9,770.00 | 9,770.00 | -0.71% | 6,720 |
| Aug 27, 2025 | 9,890.00 | 9,940.00 | 9,750.00 | 9,840.00 | 9,840.00 | 1.44% | 19,701 |
| Aug 26, 2025 | 9,750.00 | 9,810.00 | 9,660.00 | 9,700.00 | 9,700.00 | -0.51% | 5,235 |
| Aug 25, 2025 | 9,800.00 | 9,820.00 | 9,740.00 | 9,750.00 | 9,750.00 | -0.31% | 11,827 |
| Aug 22, 2025 | 9,670.00 | 9,810.00 | 9,640.00 | 9,780.00 | 9,780.00 | 1.14% | 10,569 |
| Aug 21, 2025 | 9,700.00 | 9,720.00 | 9,610.00 | 9,670.00 | 9,670.00 | 0.21% | 14,437 |
| Aug 20, 2025 | 9,680.00 | 9,680.00 | 9,530.00 | 9,650.00 | 9,650.00 | -0.41% | 20,066 |
| Aug 19, 2025 | 9,790.00 | 9,790.00 | 9,570.00 | 9,690.00 | 9,690.00 | -0.72% | 30,892 |
| Aug 18, 2025 | 9,940.00 | 10,010.00 | 9,750.00 | 9,760.00 | 9,760.00 | -2.50% | 38,630 |
| Aug 14, 2025 | 10,030.00 | 10,110.00 | 9,990.00 | 10,010.00 | 10,010.00 | -0.10% | 16,059 |
| Aug 13, 2025 | 9,920.00 | 10,050.00 | 9,920.00 | 10,020.00 | 10,020.00 | 1.11% | 25,100 |
| Aug 12, 2025 | 10,060.00 | 10,060.00 | 9,910.00 | 9,910.00 | 9,910.00 | -1.49% | 30,951 |
| Aug 11, 2025 | 10,150.00 | 10,150.00 | 9,960.00 | 10,060.00 | 10,060.00 | -0.10% | 28,449 |
| Aug 8, 2025 | 10,120.00 | 10,150.00 | 10,010.00 | 10,070.00 | 10,070.00 | -0.69% | 29,829 |
| Aug 7, 2025 | 10,300.00 | 10,300.00 | 10,070.00 | 10,140.00 | 10,140.00 | -0.49% | 16,791 |
| Aug 6, 2025 | 10,200.00 | 10,270.00 | 10,180.00 | 10,190.00 | 10,190.00 | - | 10,584 |
| Aug 5, 2025 | 10,140.00 | 10,300.00 | 10,140.00 | 10,190.00 | 10,190.00 | 0.49% | 12,125 |
| Aug 4, 2025 | 10,000.00 | 10,200.00 | 9,910.00 | 10,140.00 | 10,140.00 | 1.30% | 25,023 |
| Aug 1, 2025 | 10,460.00 | 10,470.00 | 10,010.00 | 10,010.00 | 10,010.00 | -4.39% | 50,545 |
| Jul 31, 2025 | 10,490.00 | 10,580.00 | 10,450.00 | 10,470.00 | 10,470.00 | -0.29% | 35,848 |
| Jul 30, 2025 | 10,600.00 | 10,600.00 | 10,460.00 | 10,500.00 | 10,500.00 | -0.94% | 32,966 |
| Jul 29, 2025 | 10,650.00 | 10,660.00 | 10,490.00 | 10,600.00 | 10,600.00 | -0.47% | 23,734 |
| Jul 28, 2025 | 10,780.00 | 10,850.00 | 10,640.00 | 10,650.00 | 10,650.00 | -1.21% | 31,421 |
| Jul 25, 2025 | 10,790.00 | 10,800.00 | 10,690.00 | 10,780.00 | 10,780.00 | -0.09% | 16,933 |
| Jul 24, 2025 | 10,950.00 | 10,950.00 | 10,700.00 | 10,790.00 | 10,790.00 | -0.09% | 29,357 |
| Jul 23, 2025 | 10,920.00 | 10,970.00 | 10,720.00 | 10,800.00 | 10,800.00 | -1.01% | 35,106 |
| Jul 22, 2025 | 11,100.00 | 11,110.00 | 10,820.00 | 10,910.00 | 10,910.00 | -1.27% | 39,591 |
| Jul 21, 2025 | 11,100.00 | 11,160.00 | 11,010.00 | 11,050.00 | 11,050.00 | - | 30,420 |
| Jul 18, 2025 | 10,920.00 | 11,430.00 | 10,840.00 | 11,050.00 | 11,050.00 | 1.38% | 156,665 |
| Jul 17, 2025 | 10,860.00 | 10,930.00 | 10,750.00 | 10,900.00 | 10,900.00 | 0.37% | 39,715 |
| Jul 16, 2025 | 11,020.00 | 11,020.00 | 10,740.00 | 10,860.00 | 10,860.00 | -1.45% | 74,517 |
| Jul 15, 2025 | 11,150.00 | 11,150.00 | 10,950.00 | 11,020.00 | 11,020.00 | -1.17% | 36,486 |
| Jul 14, 2025 | 11,180.00 | 11,190.00 | 10,930.00 | 11,150.00 | 11,150.00 | -0.27% | 73,821 |
| Jul 11, 2025 | 11,410.00 | 11,450.00 | 11,160.00 | 11,180.00 | 11,180.00 | -1.84% | 74,879 |
| Jul 10, 2025 | 11,570.00 | 11,590.00 | 11,390.00 | 11,390.00 | 11,390.00 | -1.73% | 63,158 |
| Jul 9, 2025 | 11,910.00 | 11,910.00 | 11,580.00 | 11,590.00 | 11,590.00 | -2.28% | 89,044 |
| Jul 8, 2025 | 11,680.00 | 11,950.00 | 11,630.00 | 11,860.00 | 11,860.00 | 0.76% | 101,505 |
| Jul 7, 2025 | 11,700.00 | 11,840.00 | 11,600.00 | 11,770.00 | 11,770.00 | 2.08% | 85,843 |
| Jul 4, 2025 | 11,720.00 | 11,820.00 | 11,500.00 | 11,530.00 | 11,530.00 | -1.87% | 63,480 |
| Jul 3, 2025 | 11,910.00 | 11,950.00 | 11,620.00 | 11,750.00 | 11,750.00 | -1.34% | 110,253 |
| Jul 2, 2025 | 11,370.00 | 11,940.00 | 11,280.00 | 11,910.00 | 11,910.00 | 5.03% | 416,113 |
| Jul 1, 2025 | 11,170.00 | 11,370.00 | 11,170.00 | 11,340.00 | 11,340.00 | 1.70% | 54,250 |
| Jun 30, 2025 | 10,770.00 | 11,170.00 | 10,770.00 | 11,150.00 | 11,150.00 | 3.62% | 51,539 |