TK Chemical Corporation 104480
KRX · South Korea · Process Industries
KRW 1,807.00-4.00 (-0.22%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,808.00 | -0.17% | KRW 1,811.00 | KRW 1,829.00 | KRW 1,799.00 | 47.26K |
| 2026-10-01 | KRW 1,811.00 | +0.11% | KRW 1,811.00 | KRW 1,825.00 | KRW 1,800.00 | 50.00K |
| 2026-09-30 | KRW 1,809.00 | -1.74% | KRW 1,828.00 | KRW 1,859.00 | KRW 1,800.00 | 132.23K |
| 2026-09-29 | KRW 1,841.00 | -0.05% | KRW 1,845.00 | KRW 1,868.00 | KRW 1,782.00 | 98.80K |
| 2026-09-28 | KRW 1,842.00 | +2.16% | KRW 1,809.00 | KRW 1,864.00 | KRW 1,795.00 | 210.82K |
| 2026-09-23 | KRW 1,803.00 | -0.17% | KRW 1,820.00 | KRW 1,820.00 | KRW 1,783.00 | 116.35K |
| 2026-09-22 | KRW 1,806.00 | -1.58% | KRW 1,820.00 | KRW 1,847.00 | KRW 1,791.00 | 154.28K |
| 2026-09-21 | KRW 1,835.00 | -1.18% | KRW 1,872.00 | KRW 1,872.00 | KRW 1,824.00 | 215.10K |
| 2026-09-18 | KRW 1,857.00 | +1.59% | KRW 1,847.00 | KRW 1,866.00 | KRW 1,820.00 | 212.98K |
| 2026-09-17 | KRW 1,828.00 | +6.40% | KRW 1,710.00 | KRW 1,849.00 | KRW 1,710.00 | 503.02K |
| 2026-09-16 | KRW 1,718.00 | +0.47% | KRW 1,703.00 | KRW 1,720.00 | KRW 1,701.00 | 87.98K |
| 2026-09-15 | KRW 1,710.00 | -0.06% | KRW 1,718.00 | KRW 1,718.00 | KRW 1,692.00 | 123.52K |
| 2026-09-14 | KRW 1,711.00 | -0.41% | KRW 1,718.00 | KRW 1,718.00 | KRW 1,692.00 | 89.49K |
| 2026-09-11 | KRW 1,718.00 | -0.46% | KRW 1,725.00 | KRW 1,738.00 | KRW 1,702.00 | 111.86K |
| 2026-09-10 | KRW 1,726.00 | 0.00% | KRW 1,738.00 | KRW 1,738.00 | KRW 1,696.00 | 160.56K |
| 2026-09-09 | KRW 1,726.00 | +0.88% | KRW 1,711.00 | KRW 1,739.00 | KRW 1,695.00 | 101.60K |
| 2026-09-08 | KRW 1,711.00 | -2.28% | KRW 1,749.00 | KRW 1,750.00 | KRW 1,676.00 | 409.79K |
| 2026-09-07 | KRW 1,751.00 | -1.57% | KRW 1,779.00 | KRW 1,789.00 | KRW 1,738.00 | 177.57K |
| 2026-09-04 | KRW 1,779.00 | +1.25% | KRW 1,757.00 | KRW 1,825.00 | KRW 1,757.00 | 282.51K |
| 2026-09-03 | KRW 1,757.00 | +2.99% | KRW 1,710.00 | KRW 1,757.00 | KRW 1,690.00 | 177.86K |
| 2026-09-02 | KRW 1,706.00 | -2.29% | KRW 1,745.00 | KRW 1,745.00 | KRW 1,701.00 | 153.10K |
| 2026-09-01 | KRW 1,746.00 | -0.63% | KRW 1,757.00 | KRW 1,782.00 | KRW 1,729.00 | 96.56K |
| 2026-08-31 | KRW 1,757.00 | 0.00% | KRW 1,753.00 | KRW 1,773.00 | KRW 1,718.00 | 82.40K |
| 2026-08-28 | KRW 1,757.00 | +0.40% | KRW 1,750.00 | KRW 1,757.00 | KRW 1,709.00 | 175.53K |
| 2026-08-27 | KRW 1,750.00 | -0.79% | KRW 1,749.00 | KRW 1,776.00 | KRW 1,722.00 | 141.38K |
| 2026-08-26 | KRW 1,764.00 | +1.20% | KRW 1,743.00 | KRW 1,770.00 | KRW 1,720.00 | 197.51K |
| 2026-08-25 | KRW 1,743.00 | +1.93% | KRW 1,700.00 | KRW 1,750.00 | KRW 1,658.00 | 226.41K |
| 2026-08-24 | KRW 1,710.00 | +1.73% | KRW 1,682.00 | KRW 1,714.00 | KRW 1,680.00 | 156.78K |
| 2026-08-21 | KRW 1,681.00 | +0.72% | KRW 1,662.00 | KRW 1,685.00 | KRW 1,639.00 | 165.98K |
| 2026-08-20 | KRW 1,669.00 | -2.11% | KRW 1,706.00 | KRW 1,728.00 | KRW 1,669.00 | 233.61K |
| 2026-08-19 | KRW 1,705.00 | -2.57% | KRW 1,746.00 | KRW 1,746.00 | KRW 1,682.00 | 270.08K |
| 2026-08-18 | KRW 1,750.00 | -1.13% | KRW 1,772.00 | KRW 1,800.00 | KRW 1,708.00 | 415.41K |
| 2026-08-14 | KRW 1,770.00 | +9.46% | KRW 1,703.00 | KRW 1,838.00 | KRW 1,703.00 | 1.25M |
| 2026-08-13 | KRW 1,617.00 | -2.82% | KRW 1,665.00 | KRW 1,666.00 | KRW 1,610.00 | 302.82K |
| 2026-08-12 | KRW 1,664.00 | 0.00% | KRW 1,652.00 | KRW 1,682.00 | KRW 1,640.00 | 236.64K |
| 2026-08-11 | KRW 1,664.00 | +0.42% | KRW 1,657.00 | KRW 1,695.00 | KRW 1,640.00 | 259.70K |
| 2026-08-10 | KRW 1,657.00 | +1.97% | KRW 1,627.00 | KRW 1,668.00 | KRW 1,625.00 | 270.56K |
| 2026-08-07 | KRW 1,625.00 | +1.37% | KRW 1,626.00 | KRW 1,626.00 | KRW 1,580.00 | 139.74K |
| 2026-08-06 | KRW 1,603.00 | -0.56% | KRW 1,612.00 | KRW 1,633.00 | KRW 1,579.00 | 166.76K |
| 2026-08-05 | KRW 1,612.00 | +0.94% | KRW 1,608.00 | KRW 1,627.00 | KRW 1,582.00 | 259.10K |
| 2026-08-04 | KRW 1,597.00 | +5.27% | KRW 1,517.00 | KRW 1,599.00 | KRW 1,517.00 | 685.22K |
| 2026-08-03 | KRW 1,517.00 | -0.46% | KRW 1,533.00 | KRW 1,560.00 | KRW 1,481.00 | 180.99K |
| 2026-07-31 | KRW 1,524.00 | +6.13% | KRW 1,460.00 | KRW 1,527.00 | KRW 1,460.00 | 302.09K |
| 2026-07-30 | KRW 1,436.00 | +2.43% | KRW 1,375.00 | KRW 1,490.00 | KRW 1,358.00 | 411.48K |
| 2026-07-29 | KRW 1,402.00 | -5.91% | KRW 1,480.00 | KRW 1,500.00 | KRW 1,390.00 | 587.04K |
| 2026-07-28 | KRW 1,490.00 | -2.87% | KRW 1,501.00 | KRW 1,523.00 | KRW 1,454.00 | 241.04K |
| 2026-07-27 | KRW 1,534.00 | +0.52% | KRW 1,535.00 | KRW 1,590.00 | KRW 1,529.00 | 140.13K |
| 2026-07-24 | KRW 1,526.00 | -1.93% | KRW 1,545.00 | KRW 1,598.00 | KRW 1,524.00 | 251.21K |
| 2026-07-23 | KRW 1,556.00 | +5.14% | KRW 1,495.00 | KRW 1,580.00 | KRW 1,479.00 | 276.07K |
| 2026-07-22 | KRW 1,480.00 | +0.20% | KRW 1,500.00 | KRW 1,538.00 | KRW 1,479.00 | 305.16K |
| 2026-07-21 | KRW 1,477.00 | +0.14% | KRW 1,473.00 | KRW 1,510.00 | KRW 1,436.00 | 255.07K |
| 2026-07-20 | KRW 1,475.00 | -3.22% | KRW 1,523.00 | KRW 1,523.00 | KRW 1,450.00 | 275.91K |
| 2026-07-16 | KRW 1,524.00 | -1.55% | KRW 1,523.00 | KRW 1,564.00 | KRW 1,515.00 | 135.58K |
| 2026-07-15 | KRW 1,548.00 | +3.55% | KRW 1,496.00 | KRW 1,556.00 | KRW 1,496.00 | 142.83K |
| 2026-07-14 | KRW 1,495.00 | -0.47% | KRW 1,489.00 | KRW 1,540.00 | KRW 1,463.00 | 372.24K |
| 2026-07-13 | KRW 1,502.00 | -3.35% | KRW 1,554.00 | KRW 1,609.00 | KRW 1,501.00 | 259.46K |
| 2026-07-10 | KRW 1,554.00 | +3.81% | KRW 1,491.00 | KRW 1,585.00 | KRW 1,491.00 | 341.60K |
| 2026-07-09 | KRW 1,497.00 | -3.42% | KRW 1,540.00 | KRW 1,555.00 | KRW 1,488.00 | 340.44K |
| 2026-07-08 | KRW 1,550.00 | -1.59% | KRW 1,562.00 | KRW 1,589.00 | KRW 1,521.00 | 222.95K |
| 2026-07-07 | KRW 1,575.00 | -2.17% | KRW 1,613.00 | KRW 1,645.00 | KRW 1,521.00 | 266.42K |
| 2026-07-06 | KRW 1,610.00 | +0.44% | KRW 1,604.00 | KRW 1,625.00 | KRW 1,568.00 | 124.97K |
| 2026-07-03 | KRW 1,603.00 | +1.91% | KRW 1,566.00 | KRW 1,604.00 | KRW 1,460.00 | 271.94K |
| 2026-07-02 | KRW 1,573.00 | -1.81% | KRW 1,586.00 | KRW 1,607.00 | KRW 1,543.00 | 245.31K |
| 2026-07-01 | KRW 1,602.00 | +1.59% | KRW 1,585.00 | KRW 1,644.00 | KRW 1,566.00 | 339.60K |
| 2026-06-30 | KRW 1,577.00 | -2.65% | KRW 1,619.00 | KRW 1,658.00 | KRW 1,568.00 | 187.07K |
| 2026-06-29 | KRW 1,620.00 | +9.46% | KRW 1,460.00 | KRW 1,624.00 | KRW 1,460.00 | 251.24K |
| 2026-06-26 | KRW 1,480.00 | -2.82% | KRW 1,523.00 | KRW 1,538.00 | KRW 1,465.00 | 412.42K |
| 2026-06-25 | KRW 1,523.00 | -2.25% | KRW 1,581.00 | KRW 1,602.00 | KRW 1,497.00 | 342.52K |
| 2026-06-24 | KRW 1,558.00 | +2.37% | KRW 1,530.00 | KRW 1,600.00 | KRW 1,517.00 | 438.93K |
| 2026-06-23 | KRW 1,522.00 | -3.73% | KRW 1,565.00 | KRW 1,590.00 | KRW 1,521.00 | 666.98K |
| 2026-06-22 | KRW 1,581.00 | -3.71% | KRW 1,610.00 | KRW 1,658.00 | KRW 1,570.00 | 450.70K |
| 2026-06-19 | KRW 1,642.00 | -3.75% | KRW 1,700.00 | KRW 1,721.00 | KRW 1,601.00 | 780.99K |
| 2026-06-18 | KRW 1,706.00 | -4.32% | KRW 1,783.00 | KRW 1,800.00 | KRW 1,693.00 | 378.53K |
| 2026-06-17 | KRW 1,783.00 | +0.91% | KRW 1,777.00 | KRW 1,804.00 | KRW 1,749.00 | 222.43K |
| 2026-06-16 | KRW 1,767.00 | -1.40% | KRW 1,791.00 | KRW 1,813.00 | KRW 1,756.00 | 361.61K |
| 2026-06-15 | KRW 1,792.00 | +1.47% | KRW 1,784.00 | KRW 1,835.00 | KRW 1,768.00 | 251.21K |
| 2026-06-12 | KRW 1,766.00 | +3.34% | KRW 1,750.00 | KRW 1,790.00 | KRW 1,714.00 | 295.10K |
| 2026-06-11 | KRW 1,709.00 | -0.06% | KRW 1,700.00 | KRW 1,719.00 | KRW 1,669.00 | 258.08K |
| 2026-06-10 | KRW 1,710.00 | 0.00% | KRW 1,720.00 | KRW 1,754.00 | KRW 1,678.00 | 5.63K |
| 2026-06-09 | KRW 1,710.00 | +6.81% | KRW 1,601.00 | KRW 1,750.00 | KRW 1,601.00 | 405.69K |
| 2026-06-08 | KRW 1,601.00 | -5.38% | KRW 1,604.00 | KRW 1,686.00 | KRW 1,600.00 | 513.58K |
| 2026-06-05 | KRW 1,692.00 | -1.11% | KRW 1,713.00 | KRW 1,731.00 | KRW 1,686.00 | 340.34K |
| 2026-06-04 | KRW 1,711.00 | -3.17% | KRW 1,770.00 | KRW 1,799.00 | KRW 1,704.00 | 424.57K |
| 2026-06-02 | KRW 1,767.00 | -2.05% | KRW 1,777.00 | KRW 1,800.00 | KRW 1,728.00 | 650.77K |
| 2026-06-01 | KRW 1,804.00 | -3.53% | KRW 1,890.00 | KRW 1,890.00 | KRW 1,795.00 | 667.34K |
| 2026-05-29 | KRW 1,870.00 | -4.40% | KRW 1,960.00 | KRW 1,989.00 | KRW 1,868.00 | 601.70K |
| 2026-05-28 | KRW 1,956.00 | -1.86% | KRW 1,988.00 | KRW 2,000.00 | KRW 1,903.00 | 873.96K |
| 2026-05-27 | KRW 1,993.00 | -7.94% | KRW 2,190.00 | KRW 2,195.00 | KRW 1,986.00 | 1.11M |
| 2026-05-26 | KRW 2,165.00 | -0.23% | KRW 2,185.00 | KRW 2,235.00 | KRW 2,060.00 | 1.09M |
| 2026-05-22 | KRW 2,170.00 | +3.09% | KRW 2,120.00 | KRW 2,180.00 | KRW 2,100.00 | 439.66K |