Taekyung Chemical Co., Ltd. (KRX:006890)
South Korea · Delayed Price · Currency is KRW 6,830.00
-250.00 (-3.53%)
Jun 2, 2026, 3:30 PM KST
Taekyung Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7,000.00 | 7,080.00 | 6,750.00 | 6,830.00 | 6,830.00 | -3.53% | 50,529 |
| Jun 1, 2026 | 7,250.00 | 7,280.00 | 7,020.00 | 7,080.00 | 7,080.00 | -2.34% | 59,002 |
| May 29, 2026 | 7,280.00 | 7,330.00 | 7,010.00 | 7,250.00 | 7,250.00 | -0.28% | 51,859 |
| May 28, 2026 | 7,400.00 | 7,400.00 | 7,180.00 | 7,270.00 | 7,270.00 | -1.49% | 55,967 |
| May 27, 2026 | 7,750.00 | 7,750.00 | 7,350.00 | 7,380.00 | 7,380.00 | -4.77% | 124,439 |
| May 26, 2026 | 7,930.00 | 7,980.00 | 7,740.00 | 7,750.00 | 7,750.00 | -1.77% | 45,050 |
| May 22, 2026 | 7,730.00 | 7,950.00 | 7,680.00 | 7,890.00 | 7,890.00 | 2.07% | 26,740 |
| May 21, 2026 | 7,710.00 | 7,880.00 | 7,710.00 | 7,730.00 | 7,730.00 | 0.13% | 61,470 |
| May 20, 2026 | 7,840.00 | 7,900.00 | 7,630.00 | 7,720.00 | 7,720.00 | -1.91% | 69,507 |
| May 19, 2026 | 7,790.00 | 7,940.00 | 7,720.00 | 7,870.00 | 7,870.00 | - | 56,391 |
| May 18, 2026 | 7,730.00 | 8,160.00 | 7,660.00 | 7,870.00 | 7,870.00 | 0.13% | 99,115 |
| May 15, 2026 | 8,130.00 | 8,370.00 | 7,840.00 | 7,860.00 | 7,860.00 | -3.32% | 104,933 |
| May 14, 2026 | 8,040.00 | 8,200.00 | 8,000.00 | 8,130.00 | 8,130.00 | 1.12% | 46,115 |
| May 13, 2026 | 7,900.00 | 8,300.00 | 7,900.00 | 8,040.00 | 8,040.00 | 1.90% | 115,602 |
| May 12, 2026 | 8,080.00 | 8,150.00 | 7,860.00 | 7,890.00 | 7,890.00 | -2.59% | 106,024 |
| May 11, 2026 | 8,450.00 | 8,650.00 | 8,070.00 | 8,100.00 | 8,100.00 | -4.03% | 120,892 |
| May 8, 2026 | 8,400.00 | 8,520.00 | 8,340.00 | 8,440.00 | 8,440.00 | 0.60% | 40,199 |
| May 7, 2026 | 8,650.00 | 8,680.00 | 8,390.00 | 8,390.00 | 8,390.00 | -3.45% | 66,886 |
| May 6, 2026 | 8,760.00 | 8,800.00 | 8,470.00 | 8,690.00 | 8,690.00 | -1.36% | 115,098 |
| May 4, 2026 | 8,990.00 | 9,160.00 | 8,800.00 | 8,810.00 | 8,810.00 | -2.00% | 116,213 |
| Apr 30, 2026 | 8,870.00 | 9,080.00 | 8,790.00 | 8,990.00 | 8,990.00 | 1.70% | 165,062 |
| Apr 29, 2026 | 8,920.00 | 8,920.00 | 8,800.00 | 8,840.00 | 8,840.00 | -0.79% | 53,948 |
| Apr 28, 2026 | 8,940.00 | 8,940.00 | 8,790.00 | 8,910.00 | 8,910.00 | -0.22% | 85,333 |
| Apr 27, 2026 | 8,790.00 | 9,290.00 | 8,780.00 | 8,930.00 | 8,930.00 | 1.94% | 273,827 |
| Apr 24, 2026 | 8,700.00 | 8,840.00 | 8,680.00 | 8,760.00 | 8,760.00 | 0.92% | 64,659 |
| Apr 23, 2026 | 8,810.00 | 8,820.00 | 8,640.00 | 8,680.00 | 8,680.00 | -1.03% | 70,163 |
| Apr 22, 2026 | 8,800.00 | 8,930.00 | 8,660.00 | 8,770.00 | 8,770.00 | 0.69% | 166,589 |
| Apr 21, 2026 | 8,810.00 | 8,830.00 | 8,680.00 | 8,710.00 | 8,710.00 | -1.02% | 85,988 |
| Apr 20, 2026 | 8,790.00 | 8,860.00 | 8,750.00 | 8,800.00 | 8,800.00 | 0.23% | 88,151 |
| Apr 17, 2026 | 8,790.00 | 8,900.00 | 8,680.00 | 8,780.00 | 8,780.00 | - | 93,615 |
| Apr 16, 2026 | 8,600.00 | 8,830.00 | 8,600.00 | 8,780.00 | 8,780.00 | 2.09% | 136,547 |
| Apr 15, 2026 | 8,790.00 | 8,790.00 | 8,520.00 | 8,600.00 | 8,600.00 | -2.16% | 186,386 |
| Apr 14, 2026 | 8,740.00 | 8,830.00 | 8,600.00 | 8,790.00 | 8,790.00 | 0.23% | 132,761 |
| Apr 13, 2026 | 8,830.00 | 8,840.00 | 8,530.00 | 8,770.00 | 8,770.00 | 2.45% | 205,099 |
| Apr 10, 2026 | 8,480.00 | 8,560.00 | 8,290.00 | 8,560.00 | 8,560.00 | 2.03% | 136,755 |
| Apr 9, 2026 | 8,260.00 | 8,600.00 | 8,260.00 | 8,390.00 | 8,390.00 | 1.45% | 256,428 |
| Apr 8, 2026 | 8,490.00 | 8,580.00 | 7,720.00 | 8,270.00 | 8,270.00 | -5.49% | 423,468 |
| Apr 7, 2026 | 9,000.00 | 9,370.00 | 8,700.00 | 8,750.00 | 8,750.00 | -5.10% | 556,781 |
| Apr 6, 2026 | 9,450.00 | 10,000.00 | 9,130.00 | 9,220.00 | 9,220.00 | -1.50% | 1,069,534 |
| Apr 3, 2026 | 9,250.00 | 9,720.00 | 9,220.00 | 9,360.00 | 9,360.00 | -1.27% | 653,687 |
| Apr 2, 2026 | 9,210.00 | 10,680.00 | 9,010.00 | 9,480.00 | 9,480.00 | 3.16% | 2,851,787 |
| Apr 1, 2026 | 9,550.00 | 9,550.00 | 9,010.00 | 9,190.00 | 9,190.00 | -7.08% | 598,638 |
| Mar 31, 2026 | 10,640.00 | 10,740.00 | 9,390.00 | 9,890.00 | 9,890.00 | -7.40% | 1,508,348 |
| Mar 30, 2026 | 9,950.00 | 11,640.00 | 9,400.00 | 10,680.00 | 10,680.00 | 16.34% | 8,536,782 |
| Mar 27, 2026 | 9,450.00 | 10,160.00 | 8,880.00 | 9,180.00 | 9,180.00 | -0.43% | 1,150,102 |
| Mar 26, 2026 | 8,950.00 | 9,930.00 | 8,850.00 | 9,220.00 | 9,220.00 | 3.83% | 1,505,842 |
| Mar 25, 2026 | 9,050.00 | 9,230.00 | 8,740.00 | 8,880.00 | 8,880.00 | -0.34% | 427,843 |
| Mar 24, 2026 | 8,600.00 | 9,150.00 | 8,510.00 | 8,910.00 | 8,910.00 | -2.09% | 637,337 |
| Mar 23, 2026 | 8,990.00 | 10,450.00 | 8,850.00 | 9,100.00 | 9,100.00 | 5.81% | 4,297,289 |
| Mar 20, 2026 | 8,850.00 | 9,070.00 | 8,530.00 | 8,600.00 | 8,600.00 | -0.69% | 291,518 |