Taekyung Chemical Co., Ltd. (KRX:006890)
South Korea · Delayed Price · Currency is KRW 5,100.00
+10.00 (0.20%)
Sep 4, 2026, 3:30 PM KST
Taekyung Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5,070.00 | 5,160.00 | 5,070.00 | 5,100.00 | 5,100.00 | 0.20% | 10,928 |
| 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% | 17,184 |
| 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% | 12,653 |
| Aug 27, 2026 | 5,150.00 | 5,220.00 | 5,150.00 | 5,200.00 | 5,200.00 | 0.97% | 6,561 |
| Aug 26, 2026 | 5,190.00 | 5,240.00 | 5,100.00 | 5,150.00 | 5,150.00 | - | 21,125 |
| 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% | 70,507 |
| Aug 21, 2026 | 5,140.00 | 5,140.00 | 5,020.00 | 5,080.00 | 5,080.00 | -1.55% | 37,357 |
| Aug 20, 2026 | 5,220.00 | 5,260.00 | 5,160.00 | 5,160.00 | 5,160.00 | - | 22,850 |
| 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% | 48,695 |
| Aug 12, 2026 | 5,750.00 | 5,750.00 | 5,610.00 | 5,620.00 | 5,620.00 | -2.26% | 30,100 |
| Aug 11, 2026 | 5,730.00 | 5,790.00 | 5,670.00 | 5,750.00 | 5,750.00 | 0.17% | 31,971 |
| Aug 10, 2026 | 5,730.00 | 5,850.00 | 5,590.00 | 5,740.00 | 5,740.00 | 0.17% | 49,822 |
| 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% | 39,690 |
| 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% | 108,693 |
| 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% | 78,439 |
| Jul 28, 2026 | 5,760.00 | 5,760.00 | 5,300.00 | 5,300.00 | 5,300.00 | -8.62% | 73,915 |
| Jul 27, 2026 | 5,600.00 | 5,880.00 | 5,590.00 | 5,800.00 | 5,800.00 | 4.32% | 117,546 |
| Jul 24, 2026 | 5,610.00 | 5,740.00 | 5,450.00 | 5,560.00 | 5,560.00 | -0.89% | 64,125 |
| Jul 23, 2026 | 5,420.00 | 5,610.00 | 5,350.00 | 5,610.00 | 5,610.00 | 3.89% | 52,059 |
| Jul 22, 2026 | 5,390.00 | 5,490.00 | 5,370.00 | 5,400.00 | 5,400.00 | - | 63,809 |
| Jul 21, 2026 | 5,540.00 | 5,630.00 | 5,350.00 | 5,400.00 | 5,400.00 | -4.09% | 62,453 |
| Jul 20, 2026 | 5,650.00 | 5,780.00 | 5,570.00 | 5,630.00 | 5,630.00 | -3.60% | 82,184 |
| Jul 16, 2026 | 5,880.00 | 6,010.00 | 5,770.00 | 5,840.00 | 5,840.00 | -0.85% | 76,898 |
| Jul 15, 2026 | 5,770.00 | 5,980.00 | 5,750.00 | 5,890.00 | 5,890.00 | 2.97% | 131,299 |
| Jul 14, 2026 | 6,320.00 | 6,320.00 | 5,700.00 | 5,720.00 | 5,720.00 | -8.77% | 202,264 |
| Jul 13, 2026 | 6,340.00 | 6,970.00 | 6,000.00 | 6,270.00 | 6,270.00 | 8.29% | 1,156,611 |
| Jul 10, 2026 | 5,580.00 | 5,850.00 | 5,470.00 | 5,790.00 | 5,790.00 | 3.58% | 25,463 |
| Jul 9, 2026 | 5,390.00 | 5,670.00 | 5,390.00 | 5,590.00 | 5,590.00 | 2.38% | 30,788 |
| Jul 8, 2026 | 5,560.00 | 5,720.00 | 5,430.00 | 5,460.00 | 5,460.00 | -2.85% | 30,554 |
| Jul 7, 2026 | 5,600.00 | 5,740.00 | 5,520.00 | 5,620.00 | 5,620.00 | -0.71% | 23,108 |
| Jul 6, 2026 | 5,590.00 | 5,780.00 | 5,490.00 | 5,660.00 | 5,660.00 | 1.62% | 54,905 |
| Jul 3, 2026 | 5,430.00 | 5,570.00 | 5,310.00 | 5,570.00 | 5,570.00 | 3.92% | 63,136 |
| Jul 2, 2026 | 5,450.00 | 5,600.00 | 5,250.00 | 5,360.00 | 5,360.00 | -2.37% | 38,077 |
| Jul 1, 2026 | 5,440.00 | 5,630.00 | 5,350.00 | 5,490.00 | 5,490.00 | 0.92% | 30,939 |
| Jun 30, 2026 | 5,720.00 | 5,850.00 | 5,410.00 | 5,440.00 | 5,440.00 | -0.91% | 103,359 |
| Jun 29, 2026 | 5,040.00 | 5,510.00 | 5,040.00 | 5,490.00 | 5,490.00 | 7.65% | 73,518 |
| Jun 26, 2026 | 5,250.00 | 5,320.00 | 4,980.00 | 5,100.00 | 5,100.00 | -2.67% | 48,600 |
| Jun 25, 2026 | 5,420.00 | 5,570.00 | 5,210.00 | 5,240.00 | 5,240.00 | -4.03% | 80,230 |