Taekyung Chemical Co., Ltd. (KRX:006890)
South Korea · Delayed Price · Currency is KRW 7,560.00
+170.00 (2.30%)
Feb 5, 2026, 3:30 PM KST
Taekyung Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 7,180.00 | 7,390.00 | 7,170.00 | 7,390.00 | 7,390.00 | 2.92% | 32,345 |
| Feb 3, 2026 | 7,120.00 | 7,190.00 | 7,010.00 | 7,180.00 | 7,180.00 | 1.56% | 32,446 |
| Feb 2, 2026 | 7,410.00 | 7,410.00 | 7,070.00 | 7,070.00 | 7,070.00 | -3.28% | 70,268 |
| Jan 30, 2026 | 7,410.00 | 7,430.00 | 7,300.00 | 7,310.00 | 7,310.00 | -1.35% | 44,246 |
| Jan 29, 2026 | 7,560.00 | 7,570.00 | 7,360.00 | 7,410.00 | 7,410.00 | -1.20% | 49,880 |
| Jan 28, 2026 | 7,640.00 | 7,640.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.83% | 56,814 |
| Jan 27, 2026 | 7,620.00 | 7,650.00 | 7,560.00 | 7,640.00 | 7,640.00 | 0.26% | 23,682 |
| Jan 26, 2026 | 7,550.00 | 7,650.00 | 7,510.00 | 7,620.00 | 7,620.00 | 0.93% | 21,025 |
| Jan 23, 2026 | 7,390.00 | 7,550.00 | 7,370.00 | 7,550.00 | 7,550.00 | 2.17% | 38,310 |
| Jan 22, 2026 | 7,220.00 | 7,440.00 | 7,220.00 | 7,390.00 | 7,390.00 | 1.65% | 27,853 |
| Jan 21, 2026 | 7,390.00 | 7,390.00 | 7,180.00 | 7,270.00 | 7,270.00 | -1.89% | 53,459 |
| Jan 20, 2026 | 7,350.00 | 7,490.00 | 7,280.00 | 7,410.00 | 7,410.00 | 0.68% | 27,987 |
| Jan 19, 2026 | 7,380.00 | 7,430.00 | 7,250.00 | 7,360.00 | 7,360.00 | -0.54% | 39,385 |
| Jan 16, 2026 | 7,580.00 | 7,640.00 | 7,380.00 | 7,400.00 | 7,400.00 | -2.37% | 34,316 |
| Jan 15, 2026 | 7,680.00 | 7,680.00 | 7,550.00 | 7,580.00 | 7,580.00 | -1.04% | 22,311 |
| Jan 14, 2026 | 7,710.00 | 7,790.00 | 7,590.00 | 7,660.00 | 7,660.00 | -0.65% | 19,875 |
| Jan 13, 2026 | 7,660.00 | 7,790.00 | 7,660.00 | 7,710.00 | 7,710.00 | 0.13% | 11,427 |
| Jan 12, 2026 | 7,760.00 | 7,790.00 | 7,660.00 | 7,700.00 | 7,700.00 | -0.77% | 14,426 |
| 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 |