Taekyung Chemical Co., Ltd. (KRX:006890)
South Korea · Delayed Price · Currency is KRW 5,840.00
-50.00 (-0.85%)
At close: Jul 16, 2026
Taekyung Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 5,500.00 | 5,630.00 | 5,400.00 | 5,460.00 | 5,460.00 | -0.73% | 74,900 |
| Jun 23, 2026 | 5,920.00 | 6,020.00 | 5,500.00 | 5,500.00 | 5,500.00 | -8.18% | 48,229 |
| Jun 22, 2026 | 5,850.00 | 6,070.00 | 5,770.00 | 5,990.00 | 5,990.00 | - | 75,791 |
| Jun 19, 2026 | 6,230.00 | 6,290.00 | 5,880.00 | 5,990.00 | 5,990.00 | -3.85% | 65,418 |
| Jun 18, 2026 | 6,540.00 | 6,540.00 | 6,230.00 | 6,230.00 | 6,230.00 | -4.45% | 56,696 |
| Jun 17, 2026 | 6,560.00 | 6,610.00 | 6,490.00 | 6,520.00 | 6,520.00 | -0.61% | 27,533 |
| Jun 16, 2026 | 6,480.00 | 6,600.00 | 6,430.00 | 6,560.00 | 6,560.00 | 1.55% | 44,583 |
| Jun 15, 2026 | 6,600.00 | 6,650.00 | 6,430.00 | 6,460.00 | 6,460.00 | - | 36,980 |
| Jun 12, 2026 | 6,400.00 | 6,580.00 | 6,350.00 | 6,460.00 | 6,460.00 | 1.25% | 53,764 |
| Jun 11, 2026 | 6,410.00 | 6,470.00 | 6,300.00 | 6,380.00 | 6,380.00 | - | 41,099 |
| Jun 10, 2026 | 6,430.00 | 6,600.00 | 6,290.00 | 6,380.00 | 6,380.00 | -0.78% | 80,491 |
| Jun 9, 2026 | 6,360.00 | 6,660.00 | 6,360.00 | 6,430.00 | 6,430.00 | 0.47% | 88,294 |
| Jun 8, 2026 | 6,300.00 | 6,620.00 | 6,300.00 | 6,400.00 | 6,400.00 | -6.16% | 74,462 |
| Jun 5, 2026 | 6,870.00 | 7,140.00 | 6,730.00 | 6,820.00 | 6,820.00 | -2.57% | 39,403 |
| Jun 4, 2026 | 6,760.00 | 7,100.00 | 6,760.00 | 7,000.00 | 7,000.00 | 2.49% | 35,304 |
| 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% | 59,145 |
| 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% | 55,972 |
| May 27, 2026 | 7,750.00 | 7,750.00 | 7,350.00 | 7,380.00 | 7,380.00 | -4.77% | 124,511 |
| May 26, 2026 | 7,930.00 | 7,980.00 | 7,740.00 | 7,750.00 | 7,750.00 | -1.77% | 45,373 |
| May 22, 2026 | 7,730.00 | 7,950.00 | 7,680.00 | 7,890.00 | 7,890.00 | 2.07% | 26,744 |
| 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% | 69,587 |
| May 19, 2026 | 7,790.00 | 7,940.00 | 7,720.00 | 7,870.00 | 7,870.00 | - | 56,491 |
| May 18, 2026 | 7,730.00 | 8,160.00 | 7,660.00 | 7,870.00 | 7,870.00 | 0.13% | 99,316 |
| 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 |