Taekyung Chemical Co., Ltd. (KRX:006890)
South Korea · Delayed Price · Currency is KRW 7,660.00
-70.00 (-0.91%)
Last updated: Jan 8, 2026, 10:53 AM KST
Taekyung Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7,640.00 | 7,790.00 | 7,640.00 | 7,760.00 | 7,760.00 | 1.31% | 6,237 |
| Jan 8, 2026 | 7,790.00 | 7,790.00 | 7,620.00 | 7,660.00 | 7,660.00 | -0.91% | 17,720 |
| Jan 7, 2026 | 7,960.00 | 7,960.00 | 7,670.00 | 7,730.00 | 7,730.00 | -1.90% | 55,792 |
| Jan 6, 2026 | 8,000.00 | 8,000.00 | 7,870.00 | 7,880.00 | 7,880.00 | -0.63% | 10,115 |
| Jan 5, 2026 | 8,000.00 | 8,040.00 | 7,880.00 | 7,930.00 | 7,930.00 | -0.88% | 20,995 |
| Jan 2, 2026 | 8,140.00 | 8,170.00 | 7,960.00 | 8,000.00 | 8,000.00 | -1.72% | 31,647 |
| Dec 30, 2025 | 8,210.00 | 8,210.00 | 7,940.00 | 8,140.00 | 8,140.00 | -0.85% | 32,178 |
| Dec 29, 2025 | 8,350.00 | 8,350.00 | 8,140.00 | 8,210.00 | 8,210.00 | -1.68% | 25,439 |
| Dec 26, 2025 | 8,220.00 | 8,390.00 | 8,220.00 | 8,350.00 | 8,170.00 | 1.58% | 29,395 |
| Dec 24, 2025 | 8,170.00 | 8,330.00 | 8,170.00 | 8,220.00 | 8,042.80 | 0.12% | 19,763 |
| Dec 23, 2025 | 8,430.00 | 8,430.00 | 8,200.00 | 8,210.00 | 8,033.02 | -2.38% | 21,066 |
| Dec 22, 2025 | 8,470.00 | 8,490.00 | 8,410.00 | 8,410.00 | 8,228.71 | -0.71% | 17,618 |
| Dec 19, 2025 | 8,490.00 | 8,510.00 | 8,400.00 | 8,470.00 | 8,287.41 | -0.24% | 6,322 |
| Dec 18, 2025 | 8,570.00 | 8,570.00 | 8,430.00 | 8,490.00 | 8,306.98 | -1.05% | 10,389 |
| Dec 17, 2025 | 8,530.00 | 8,580.00 | 8,450.00 | 8,580.00 | 8,395.04 | 0.23% | 15,792 |
| Dec 16, 2025 | 8,530.00 | 8,580.00 | 8,410.00 | 8,560.00 | 8,375.47 | -0.35% | 15,016 |
| Dec 15, 2025 | 8,420.00 | 8,590.00 | 8,370.00 | 8,590.00 | 8,404.83 | 2.02% | 13,645 |
| Dec 12, 2025 | 8,400.00 | 8,440.00 | 8,340.00 | 8,420.00 | 8,238.49 | 0.60% | 9,520 |
| Dec 11, 2025 | 8,240.00 | 8,380.00 | 8,240.00 | 8,370.00 | 8,189.57 | 1.45% | 11,512 |
| Dec 10, 2025 | 8,290.00 | 8,330.00 | 8,230.00 | 8,250.00 | 8,072.16 | -0.36% | 5,045 |
| Dec 9, 2025 | 8,290.00 | 8,300.00 | 8,190.00 | 8,280.00 | 8,101.51 | 0.61% | 4,727 |
| Dec 8, 2025 | 8,250.00 | 8,300.00 | 8,180.00 | 8,230.00 | 8,052.59 | -0.24% | 7,398 |
| Dec 5, 2025 | 8,260.00 | 8,260.00 | 8,100.00 | 8,250.00 | 8,072.16 | 0.61% | 10,206 |
| Dec 4, 2025 | 8,260.00 | 8,270.00 | 8,140.00 | 8,200.00 | 8,023.23 | -0.73% | 10,119 |
| Dec 3, 2025 | 8,120.00 | 8,260.00 | 8,120.00 | 8,260.00 | 8,081.94 | 1.85% | 8,116 |
| Dec 2, 2025 | 8,170.00 | 8,210.00 | 7,940.00 | 8,110.00 | 7,935.17 | -0.98% | 289,885 |
| Dec 1, 2025 | 8,080.00 | 8,700.00 | 8,080.00 | 8,190.00 | 8,013.45 | 1.36% | 65,191 |
| Nov 28, 2025 | 7,900.00 | 8,080.00 | 7,900.00 | 8,080.00 | 7,905.82 | 1.76% | 10,730 |
| Nov 27, 2025 | 7,940.00 | 7,970.00 | 7,910.00 | 7,940.00 | 7,768.84 | - | 9,535 |
| Nov 26, 2025 | 7,880.00 | 7,940.00 | 7,800.00 | 7,940.00 | 7,768.84 | 2.06% | 15,648 |
| Nov 25, 2025 | 7,750.00 | 7,800.00 | 7,740.00 | 7,780.00 | 7,612.29 | 0.39% | 15,901 |
| Nov 24, 2025 | 7,800.00 | 7,850.00 | 7,750.00 | 7,750.00 | 7,582.93 | -0.26% | 6,803 |
| Nov 21, 2025 | 8,060.00 | 8,070.00 | 7,750.00 | 7,770.00 | 7,602.50 | -2.51% | 38,399 |
| Nov 20, 2025 | 7,940.00 | 8,120.00 | 7,940.00 | 7,970.00 | 7,798.19 | -0.38% | 30,996 |
| Nov 19, 2025 | 8,170.00 | 8,170.00 | 7,960.00 | 8,000.00 | 7,827.54 | -2.08% | 23,696 |
| Nov 18, 2025 | 8,180.00 | 8,210.00 | 8,070.00 | 8,170.00 | 7,993.88 | -0.73% | 13,825 |
| Nov 17, 2025 | 8,280.00 | 8,280.00 | 8,190.00 | 8,230.00 | 8,052.59 | -0.84% | 6,653 |
| Nov 14, 2025 | 8,480.00 | 8,490.00 | 8,180.00 | 8,300.00 | 8,121.08 | -1.89% | 18,827 |
| Nov 13, 2025 | 8,530.00 | 8,530.00 | 8,450.00 | 8,460.00 | 8,277.63 | -0.82% | 26,480 |
| Nov 12, 2025 | 8,340.00 | 8,540.00 | 8,340.00 | 8,530.00 | 8,346.12 | 1.31% | 25,448 |
| Nov 11, 2025 | 8,360.00 | 8,480.00 | 8,350.00 | 8,420.00 | 8,238.49 | 0.72% | 11,255 |
| Nov 10, 2025 | 8,270.00 | 8,450.00 | 8,270.00 | 8,360.00 | 8,179.78 | 1.09% | 9,702 |
| Nov 7, 2025 | 8,300.00 | 8,400.00 | 8,220.00 | 8,270.00 | 8,091.72 | -1.66% | 39,627 |
| Nov 6, 2025 | 8,300.00 | 8,470.00 | 8,220.00 | 8,410.00 | 8,228.71 | 1.94% | 21,067 |
| Nov 5, 2025 | 8,270.00 | 8,330.00 | 8,070.00 | 8,250.00 | 8,072.16 | -1.20% | 36,953 |
| Nov 4, 2025 | 8,320.00 | 8,540.00 | 8,320.00 | 8,350.00 | 8,170.00 | -0.36% | 18,616 |
| Nov 3, 2025 | 8,450.00 | 8,530.00 | 8,310.00 | 8,380.00 | 8,199.35 | -0.83% | 28,333 |
| Oct 31, 2025 | 8,460.00 | 8,600.00 | 8,370.00 | 8,450.00 | 8,267.84 | -0.82% | 9,998 |
| Oct 30, 2025 | 8,560.00 | 8,740.00 | 8,470.00 | 8,520.00 | 8,336.34 | -0.47% | 26,828 |
| Oct 29, 2025 | 8,710.00 | 8,750.00 | 8,510.00 | 8,560.00 | 8,375.47 | -1.61% | 23,266 |