Taekyung Chemical Co., Ltd. (KRX:006890)
South Korea · Delayed Price · Currency is KRW 9,080.00
-10.00 (-0.11%)
At close: Oct 2, 2025
Taekyung Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9,140.00 | 9,190.00 | 9,000.00 | 9,090.00 | 9,090.00 | - | 30,527 |
| Oct 1, 2025 | 9,150.00 | 9,290.00 | 9,080.00 | 9,090.00 | 9,090.00 | -0.44% | 44,898 |
| Sep 30, 2025 | 9,180.00 | 9,180.00 | 9,090.00 | 9,130.00 | 9,130.00 | -0.54% | 16,552 |
| Sep 29, 2025 | 9,290.00 | 9,290.00 | 9,180.00 | 9,180.00 | 9,180.00 | -1.18% | 11,100 |
| Sep 26, 2025 | 9,340.00 | 9,490.00 | 9,190.00 | 9,290.00 | 9,290.00 | -1.69% | 20,943 |
| Sep 25, 2025 | 9,710.00 | 9,710.00 | 9,430.00 | 9,450.00 | 9,450.00 | -0.63% | 6,022 |
| Sep 24, 2025 | 9,550.00 | 9,600.00 | 9,430.00 | 9,510.00 | 9,510.00 | -0.11% | 13,654 |
| Sep 23, 2025 | 9,320.00 | 9,810.00 | 9,210.00 | 9,520.00 | 9,520.00 | 2.92% | 59,964 |
| Sep 22, 2025 | 9,200.00 | 9,260.00 | 9,120.00 | 9,250.00 | 9,250.00 | 0.11% | 21,313 |
| Sep 19, 2025 | 9,360.00 | 9,450.00 | 9,160.00 | 9,240.00 | 9,240.00 | -1.18% | 33,759 |
| Sep 18, 2025 | 9,340.00 | 9,460.00 | 9,260.00 | 9,350.00 | 9,350.00 | 0.21% | 21,338 |
| Sep 17, 2025 | 9,450.00 | 9,480.00 | 9,310.00 | 9,330.00 | 9,330.00 | -1.58% | 20,446 |
| Sep 16, 2025 | 9,540.00 | 9,540.00 | 9,450.00 | 9,480.00 | 9,480.00 | -0.63% | 15,685 |
| Sep 15, 2025 | 9,600.00 | 9,610.00 | 9,450.00 | 9,540.00 | 9,540.00 | -0.63% | 13,613 |
| Sep 12, 2025 | 9,540.00 | 9,660.00 | 9,520.00 | 9,600.00 | 9,600.00 | -0.10% | 19,833 |
| Sep 11, 2025 | 9,500.00 | 9,640.00 | 9,420.00 | 9,610.00 | 9,610.00 | 1.91% | 20,995 |
| Sep 10, 2025 | 9,570.00 | 9,590.00 | 9,430.00 | 9,430.00 | 9,430.00 | -1.36% | 22,695 |
| Sep 9, 2025 | 9,440.00 | 9,680.00 | 9,310.00 | 9,560.00 | 9,560.00 | 2.80% | 33,804 |
| Sep 8, 2025 | 9,130.00 | 9,590.00 | 9,130.00 | 9,300.00 | 9,300.00 | 1.31% | 35,157 |
| 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 |