Taekyung Chemical Co., Ltd. (KRX:006890)
South Korea · Delayed Price · Currency is KRW 8,460.00
-30.00 (-0.35%)
Last updated: Dec 19, 2025, 2:14 PM KST
Taekyung Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8,490.00 | 8,510.00 | 8,400.00 | 8,470.00 | 8,470.00 | -0.24% | 6,322 |
| Dec 18, 2025 | 8,570.00 | 8,570.00 | 8,430.00 | 8,490.00 | 8,490.00 | -1.05% | 10,389 |
| Dec 17, 2025 | 8,530.00 | 8,580.00 | 8,450.00 | 8,580.00 | 8,580.00 | 0.23% | 15,786 |
| Dec 16, 2025 | 8,530.00 | 8,580.00 | 8,410.00 | 8,560.00 | 8,560.00 | -0.35% | 14,996 |
| Dec 15, 2025 | 8,420.00 | 8,590.00 | 8,370.00 | 8,590.00 | 8,590.00 | 2.02% | 13,645 |
| Dec 12, 2025 | 8,400.00 | 8,440.00 | 8,340.00 | 8,420.00 | 8,420.00 | 0.60% | 9,516 |
| Dec 11, 2025 | 8,240.00 | 8,380.00 | 8,240.00 | 8,370.00 | 8,370.00 | 1.45% | 11,512 |
| Dec 10, 2025 | 8,290.00 | 8,330.00 | 8,230.00 | 8,250.00 | 8,250.00 | -0.36% | 5,045 |
| Dec 9, 2025 | 8,290.00 | 8,300.00 | 8,190.00 | 8,280.00 | 8,280.00 | 0.61% | 4,716 |
| Dec 8, 2025 | 8,250.00 | 8,300.00 | 8,180.00 | 8,230.00 | 8,230.00 | -0.24% | 7,398 |
| Dec 5, 2025 | 8,260.00 | 8,260.00 | 8,100.00 | 8,250.00 | 8,250.00 | 0.61% | 10,199 |
| Dec 4, 2025 | 8,260.00 | 8,270.00 | 8,140.00 | 8,200.00 | 8,200.00 | -0.73% | 10,119 |
| Dec 3, 2025 | 8,120.00 | 8,260.00 | 8,120.00 | 8,260.00 | 8,260.00 | 1.85% | 7,915 |
| Dec 2, 2025 | 8,170.00 | 8,210.00 | 7,940.00 | 8,110.00 | 8,110.00 | -0.98% | 23,778 |
| Dec 1, 2025 | 8,080.00 | 8,700.00 | 8,080.00 | 8,190.00 | 8,190.00 | 1.36% | 65,015 |
| Nov 28, 2025 | 7,900.00 | 8,080.00 | 7,900.00 | 8,080.00 | 8,080.00 | 1.76% | 10,730 |
| Nov 27, 2025 | 7,940.00 | 7,970.00 | 7,910.00 | 7,940.00 | 7,940.00 | - | 9,535 |
| Nov 26, 2025 | 7,880.00 | 7,940.00 | 7,800.00 | 7,940.00 | 7,940.00 | 2.06% | 15,633 |
| Nov 25, 2025 | 7,750.00 | 7,800.00 | 7,740.00 | 7,780.00 | 7,780.00 | 0.39% | 15,898 |
| Nov 24, 2025 | 7,800.00 | 7,850.00 | 7,750.00 | 7,750.00 | 7,750.00 | -0.26% | 6,750 |
| Nov 21, 2025 | 8,060.00 | 8,070.00 | 7,750.00 | 7,770.00 | 7,770.00 | -2.51% | 38,399 |
| Nov 20, 2025 | 7,940.00 | 8,120.00 | 7,940.00 | 7,970.00 | 7,970.00 | -0.38% | 30,996 |
| Nov 19, 2025 | 8,170.00 | 8,170.00 | 7,960.00 | 8,000.00 | 8,000.00 | -2.08% | 23,696 |
| Nov 18, 2025 | 8,180.00 | 8,210.00 | 8,070.00 | 8,170.00 | 8,170.00 | -0.73% | 13,825 |
| Nov 17, 2025 | 8,280.00 | 8,280.00 | 8,190.00 | 8,230.00 | 8,230.00 | -0.84% | 6,653 |
| Nov 14, 2025 | 8,480.00 | 8,490.00 | 8,180.00 | 8,300.00 | 8,300.00 | -1.89% | 18,827 |
| Nov 13, 2025 | 8,530.00 | 8,530.00 | 8,450.00 | 8,460.00 | 8,460.00 | -0.82% | 26,480 |
| Nov 12, 2025 | 8,340.00 | 8,540.00 | 8,340.00 | 8,530.00 | 8,530.00 | 1.31% | 25,448 |
| Nov 11, 2025 | 8,360.00 | 8,480.00 | 8,350.00 | 8,420.00 | 8,420.00 | 0.72% | 11,255 |
| Nov 10, 2025 | 8,270.00 | 8,450.00 | 8,270.00 | 8,360.00 | 8,360.00 | 1.09% | 9,702 |
| Nov 7, 2025 | 8,300.00 | 8,400.00 | 8,220.00 | 8,270.00 | 8,270.00 | -1.66% | 39,627 |
| Nov 6, 2025 | 8,300.00 | 8,470.00 | 8,220.00 | 8,410.00 | 8,410.00 | 1.94% | 21,067 |
| Nov 5, 2025 | 8,270.00 | 8,330.00 | 8,070.00 | 8,250.00 | 8,250.00 | -1.20% | 36,953 |
| Nov 4, 2025 | 8,320.00 | 8,540.00 | 8,320.00 | 8,350.00 | 8,350.00 | -0.36% | 18,616 |
| Nov 3, 2025 | 8,450.00 | 8,530.00 | 8,310.00 | 8,380.00 | 8,380.00 | -0.83% | 28,333 |
| Oct 31, 2025 | 8,460.00 | 8,600.00 | 8,370.00 | 8,450.00 | 8,450.00 | -0.82% | 9,998 |
| Oct 30, 2025 | 8,560.00 | 8,740.00 | 8,470.00 | 8,520.00 | 8,520.00 | -0.47% | 26,828 |
| Oct 29, 2025 | 8,710.00 | 8,750.00 | 8,510.00 | 8,560.00 | 8,560.00 | -1.61% | 23,266 |
| Oct 28, 2025 | 8,850.00 | 8,860.00 | 8,660.00 | 8,700.00 | 8,700.00 | -1.69% | 31,826 |
| Oct 27, 2025 | 8,990.00 | 9,020.00 | 8,830.00 | 8,850.00 | 8,850.00 | -1.56% | 29,400 |
| Oct 24, 2025 | 9,020.00 | 9,060.00 | 8,880.00 | 8,990.00 | 8,990.00 | -0.33% | 23,944 |
| Oct 23, 2025 | 9,140.00 | 9,140.00 | 9,020.00 | 9,020.00 | 9,020.00 | -0.99% | 22,810 |
| Oct 22, 2025 | 9,110.00 | 9,140.00 | 8,980.00 | 9,110.00 | 9,110.00 | 0.77% | 31,897 |
| Oct 21, 2025 | 8,950.00 | 9,110.00 | 8,950.00 | 9,040.00 | 9,040.00 | 1.01% | 30,753 |
| Oct 20, 2025 | 8,980.00 | 8,990.00 | 8,800.00 | 8,950.00 | 8,950.00 | -0.11% | 11,734 |
| Oct 17, 2025 | 8,890.00 | 9,050.00 | 8,860.00 | 8,960.00 | 8,960.00 | 0.79% | 15,753 |
| Oct 16, 2025 | 8,770.00 | 9,060.00 | 8,770.00 | 8,890.00 | 8,890.00 | 0.45% | 13,927 |
| Oct 15, 2025 | 8,610.00 | 8,930.00 | 8,610.00 | 8,850.00 | 8,850.00 | 1.84% | 17,205 |
| Oct 14, 2025 | 8,670.00 | 8,770.00 | 8,560.00 | 8,690.00 | 8,690.00 | 0.46% | 13,103 |
| Oct 13, 2025 | 8,560.00 | 8,690.00 | 8,310.00 | 8,650.00 | 8,650.00 | -0.57% | 24,169 |