Taekyung Chemical Co., Ltd. (KRX:006890)
South Korea · Delayed Price · Currency is KRW 4,850.00
0.00 (0.00%)
At close: Oct 8, 2026
Taekyung Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4,865.00 | 4,900.00 | 4,805.00 | 4,850.00 | 4,850.00 | - | 27,370 |
| Oct 7, 2026 | 4,865.00 | 4,895.00 | 4,830.00 | 4,850.00 | 4,850.00 | - | 15,055 |
| Oct 6, 2026 | 4,810.00 | 4,880.00 | 4,810.00 | 4,850.00 | 4,850.00 | -0.10% | 20,003 |
| Oct 2, 2026 | 4,880.00 | 4,880.00 | 4,820.00 | 4,855.00 | 4,855.00 | 0.21% | 10,645 |
| Oct 1, 2026 | 4,800.00 | 4,880.00 | 4,795.00 | 4,845.00 | 4,845.00 | 0.83% | 14,990 |
| Sep 30, 2026 | 4,805.00 | 4,865.00 | 4,795.00 | 4,805.00 | 4,805.00 | -0.31% | 8,508 |
| Sep 29, 2026 | 4,940.00 | 4,970.00 | 4,805.00 | 4,820.00 | 4,820.00 | -2.33% | 42,577 |
| Sep 28, 2026 | 4,940.00 | 4,975.00 | 4,900.00 | 4,935.00 | 4,935.00 | -0.10% | 11,194 |
| Sep 23, 2026 | 5,080.00 | 5,080.00 | 4,915.00 | 4,940.00 | 4,940.00 | -1.10% | 17,001 |
| Sep 22, 2026 | 5,100.00 | 5,100.00 | 4,980.00 | 4,995.00 | 4,995.00 | -1.09% | 23,539 |
| Sep 21, 2026 | 4,920.00 | 5,160.00 | 4,905.00 | 5,050.00 | 5,050.00 | 2.12% | 102,909 |
| Sep 18, 2026 | 4,990.00 | 4,990.00 | 4,910.00 | 4,945.00 | 4,945.00 | 0.10% | 8,968 |
| Sep 17, 2026 | 4,965.00 | 4,985.00 | 4,930.00 | 4,940.00 | 4,940.00 | -0.50% | 7,709 |
| Sep 16, 2026 | 4,945.00 | 4,975.00 | 4,905.00 | 4,965.00 | 4,965.00 | 0.30% | 5,891 |
| Sep 15, 2026 | 4,980.00 | 4,980.00 | 4,905.00 | 4,950.00 | 4,950.00 | -0.20% | 10,575 |
| Sep 14, 2026 | 5,060.00 | 5,060.00 | 4,940.00 | 4,960.00 | 4,960.00 | -1.98% | 30,456 |
| Sep 11, 2026 | 5,110.00 | 5,140.00 | 5,050.00 | 5,060.00 | 5,060.00 | -0.98% | 14,200 |
| Sep 10, 2026 | 5,080.00 | 5,130.00 | 5,030.00 | 5,110.00 | 5,110.00 | 0.59% | 12,566 |
| Sep 9, 2026 | 5,150.00 | 5,160.00 | 5,080.00 | 5,080.00 | 5,080.00 | -1.36% | 13,290 |
| Sep 8, 2026 | 5,110.00 | 5,200.00 | 5,110.00 | 5,150.00 | 5,150.00 | - | 26,470 |
| Sep 7, 2026 | 5,100.00 | 5,180.00 | 5,100.00 | 5,150.00 | 5,150.00 | 0.98% | 29,696 |
| Sep 4, 2026 | 5,070.00 | 5,160.00 | 5,070.00 | 5,100.00 | 5,100.00 | 0.20% | 10,933 |
| Sep 3, 2026 | 5,150.00 | 5,220.00 | 5,060.00 | 5,090.00 | 5,090.00 | -1.17% | 25,330 |
| Sep 2, 2026 | 5,240.00 | 5,250.00 | 5,110.00 | 5,150.00 | 5,150.00 | -1.72% | 17,199 |
| Sep 1, 2026 | 5,210.00 | 5,290.00 | 5,170.00 | 5,240.00 | 5,240.00 | 0.58% | 7,694 |
| Aug 31, 2026 | 5,250.00 | 5,250.00 | 5,120.00 | 5,210.00 | 5,210.00 | -0.76% | 24,615 |
| Aug 28, 2026 | 5,200.00 | 5,250.00 | 5,150.00 | 5,250.00 | 5,250.00 | 0.96% | 12,720 |
| Aug 27, 2026 | 5,150.00 | 5,220.00 | 5,150.00 | 5,200.00 | 5,200.00 | 0.97% | 6,563 |
| Aug 26, 2026 | 5,190.00 | 5,240.00 | 5,100.00 | 5,150.00 | 5,150.00 | - | 21,227 |
| Aug 25, 2026 | 5,110.00 | 5,160.00 | 5,030.00 | 5,150.00 | 5,150.00 | - | 36,301 |
| Aug 24, 2026 | 5,080.00 | 5,570.00 | 5,020.00 | 5,150.00 | 5,150.00 | 1.38% | 71,007 |
| Aug 21, 2026 | 5,140.00 | 5,140.00 | 5,020.00 | 5,080.00 | 5,080.00 | -1.55% | 37,377 |
| Aug 20, 2026 | 5,220.00 | 5,260.00 | 5,160.00 | 5,160.00 | 5,160.00 | - | 22,861 |
| Aug 19, 2026 | 5,360.00 | 5,400.00 | 5,160.00 | 5,160.00 | 5,160.00 | -4.62% | 56,249 |
| Aug 18, 2026 | 5,570.00 | 5,580.00 | 5,370.00 | 5,410.00 | 5,410.00 | -2.17% | 23,767 |
| Aug 14, 2026 | 5,450.00 | 5,540.00 | 5,380.00 | 5,530.00 | 5,530.00 | 2.03% | 27,162 |
| Aug 13, 2026 | 5,630.00 | 5,680.00 | 5,410.00 | 5,420.00 | 5,420.00 | -3.56% | 48,736 |
| Aug 12, 2026 | 5,750.00 | 5,750.00 | 5,610.00 | 5,620.00 | 5,620.00 | -2.26% | 30,173 |
| Aug 11, 2026 | 5,730.00 | 5,790.00 | 5,670.00 | 5,750.00 | 5,750.00 | 0.17% | 32,084 |
| Aug 10, 2026 | 5,730.00 | 5,850.00 | 5,590.00 | 5,740.00 | 5,740.00 | 0.17% | 49,987 |
| Aug 7, 2026 | 5,740.00 | 5,800.00 | 5,630.00 | 5,730.00 | 5,730.00 | -0.17% | 38,159 |
| Aug 6, 2026 | 5,770.00 | 5,820.00 | 5,690.00 | 5,740.00 | 5,740.00 | -0.52% | 39,740 |
| Aug 5, 2026 | 5,780.00 | 5,900.00 | 5,740.00 | 5,770.00 | 5,770.00 | -0.17% | 38,905 |
| Aug 4, 2026 | 5,730.00 | 5,820.00 | 5,660.00 | 5,780.00 | 5,780.00 | -0.17% | 100,677 |
| Aug 3, 2026 | 5,400.00 | 5,790.00 | 5,400.00 | 5,790.00 | 5,790.00 | 7.22% | 110,489 |
| Jul 31, 2026 | 5,220.00 | 5,460.00 | 5,180.00 | 5,400.00 | 5,400.00 | 5.68% | 48,108 |
| Jul 30, 2026 | 5,000.00 | 5,360.00 | 5,000.00 | 5,110.00 | 5,110.00 | - | 45,978 |
| Jul 29, 2026 | 5,300.00 | 5,560.00 | 5,010.00 | 5,110.00 | 5,110.00 | -3.58% | 78,469 |
| Jul 28, 2026 | 5,760.00 | 5,760.00 | 5,300.00 | 5,300.00 | 5,300.00 | -8.62% | 74,066 |
| Jul 27, 2026 | 5,600.00 | 5,880.00 | 5,590.00 | 5,800.00 | 5,800.00 | 4.32% | 117,651 |