TK Chemical Corporation (KOSDAQ:104480)
South Korea
· Delayed Price · Currency is KRW 1,706.00
-15.00 (-0.87%)
At close: Dec 5, 2025
TK Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,722.00 | 1,722.00 | 1,690.00 | 1,706.00 | 1,706.00 | -0.87% | 163,348 |
| Dec 4, 2025 | 1,692.00 | 1,744.00 | 1,683.00 | 1,721.00 | 1,721.00 | 1.71% | 340,927 |
| Dec 3, 2025 | 1,694.00 | 1,701.00 | 1,677.00 | 1,692.00 | 1,692.00 | -0.12% | 143,678 |
| Dec 2, 2025 | 1,649.00 | 1,694.00 | 1,645.00 | 1,694.00 | 1,694.00 | 3.23% | 219,345 |
| Dec 1, 2025 | 1,640.00 | 1,663.00 | 1,635.00 | 1,641.00 | 1,641.00 | 0.06% | 223,625 |
| Nov 28, 2025 | 1,641.00 | 1,648.00 | 1,620.00 | 1,640.00 | 1,640.00 | -0.06% | 243,535 |
| Nov 27, 2025 | 1,646.00 | 1,659.00 | 1,621.00 | 1,641.00 | 1,641.00 | 0.43% | 92,098 |
| Nov 26, 2025 | 1,611.00 | 1,637.00 | 1,611.00 | 1,634.00 | 1,634.00 | 1.49% | 91,049 |
| Nov 25, 2025 | 1,630.00 | 1,660.00 | 1,600.00 | 1,610.00 | 1,610.00 | -0.62% | 195,497 |
| Nov 24, 2025 | 1,707.00 | 1,707.00 | 1,620.00 | 1,620.00 | 1,620.00 | -2.59% | 221,221 |
| Nov 21, 2025 | 1,667.00 | 1,687.00 | 1,642.00 | 1,663.00 | 1,663.00 | -1.48% | 117,185 |
| Nov 20, 2025 | 1,642.00 | 1,694.00 | 1,642.00 | 1,688.00 | 1,688.00 | 2.80% | 107,296 |
| Nov 19, 2025 | 1,682.00 | 1,686.00 | 1,637.00 | 1,642.00 | 1,642.00 | -2.26% | 143,457 |
| Nov 18, 2025 | 1,713.00 | 1,718.00 | 1,677.00 | 1,680.00 | 1,680.00 | -1.93% | 175,347 |
| Nov 17, 2025 | 1,705.00 | 1,722.00 | 1,671.00 | 1,713.00 | 1,713.00 | 0.47% | 240,742 |
| Nov 14, 2025 | 1,694.00 | 1,738.00 | 1,691.00 | 1,705.00 | 1,705.00 | 0.29% | 347,120 |
| Nov 13, 2025 | 1,714.00 | 1,724.00 | 1,691.00 | 1,700.00 | 1,700.00 | -0.29% | 213,708 |
| Nov 12, 2025 | 1,688.00 | 1,706.00 | 1,650.00 | 1,705.00 | 1,705.00 | 2.40% | 322,590 |
| Nov 11, 2025 | 1,666.00 | 1,727.00 | 1,642.00 | 1,665.00 | 1,665.00 | -0.06% | 279,757 |
| Nov 10, 2025 | 1,582.00 | 1,670.00 | 1,580.00 | 1,666.00 | 1,666.00 | 5.31% | 438,856 |
| Nov 7, 2025 | 1,633.00 | 1,633.00 | 1,579.00 | 1,582.00 | 1,582.00 | -2.65% | 311,622 |
| Nov 6, 2025 | 1,604.00 | 1,650.00 | 1,585.00 | 1,625.00 | 1,625.00 | 1.50% | 253,396 |
| Nov 5, 2025 | 1,630.00 | 1,635.00 | 1,563.00 | 1,601.00 | 1,601.00 | -1.78% | 360,625 |
| Nov 4, 2025 | 1,616.00 | 1,640.00 | 1,601.00 | 1,630.00 | 1,630.00 | 0.56% | 260,351 |
| Nov 3, 2025 | 1,643.00 | 1,666.00 | 1,619.00 | 1,621.00 | 1,621.00 | -1.88% | 329,506 |
| Oct 31, 2025 | 1,679.00 | 1,682.00 | 1,633.00 | 1,652.00 | 1,652.00 | -1.61% | 334,551 |
| Oct 30, 2025 | 1,697.00 | 1,738.00 | 1,664.00 | 1,679.00 | 1,679.00 | -1.06% | 347,156 |
| Oct 29, 2025 | 1,730.00 | 1,730.00 | 1,682.00 | 1,697.00 | 1,697.00 | -0.99% | 398,496 |
| Oct 28, 2025 | 1,741.00 | 1,745.00 | 1,697.00 | 1,714.00 | 1,714.00 | -1.55% | 328,960 |
| Oct 27, 2025 | 1,750.00 | 1,771.00 | 1,733.00 | 1,741.00 | 1,741.00 | 0.35% | 535,024 |
| Oct 24, 2025 | 1,709.00 | 1,808.00 | 1,709.00 | 1,735.00 | 1,735.00 | 1.46% | 1,181,322 |
| Oct 23, 2025 | 1,700.00 | 2,005.00 | 1,700.00 | 1,710.00 | 1,710.00 | 1.06% | 5,538,812 |
| Oct 22, 2025 | 1,600.00 | 1,694.00 | 1,571.00 | 1,692.00 | 1,692.00 | 7.09% | 462,268 |
| Oct 21, 2025 | 1,591.00 | 1,617.00 | 1,551.00 | 1,580.00 | 1,580.00 | -1.62% | 211,984 |
| Oct 20, 2025 | 1,580.00 | 1,618.00 | 1,572.00 | 1,606.00 | 1,606.00 | 1.65% | 255,587 |
| Oct 17, 2025 | 1,575.00 | 1,588.00 | 1,565.00 | 1,580.00 | 1,580.00 | 0.32% | 210,874 |
| Oct 16, 2025 | 1,567.00 | 1,592.00 | 1,562.00 | 1,575.00 | 1,575.00 | 0.06% | 449,364 |
| Oct 15, 2025 | 1,562.00 | 1,579.00 | 1,561.00 | 1,574.00 | 1,574.00 | 0.13% | 161,746 |
| Oct 14, 2025 | 1,552.00 | 1,587.00 | 1,550.00 | 1,572.00 | 1,572.00 | 0.45% | 168,712 |
| Oct 13, 2025 | 1,555.00 | 1,576.00 | 1,532.00 | 1,565.00 | 1,565.00 | -0.51% | 159,787 |
| Oct 10, 2025 | 1,610.00 | 1,634.00 | 1,571.00 | 1,573.00 | 1,573.00 | -2.90% | 257,943 |
| Oct 2, 2025 | 1,614.00 | 1,640.00 | 1,613.00 | 1,620.00 | 1,620.00 | -0.18% | 176,352 |
| Oct 1, 2025 | 1,643.00 | 1,645.00 | 1,619.00 | 1,623.00 | 1,623.00 | -1.22% | 107,326 |
| Sep 30, 2025 | 1,662.00 | 1,662.00 | 1,636.00 | 1,643.00 | 1,643.00 | -1.26% | 78,617 |
| Sep 29, 2025 | 1,640.00 | 1,669.00 | 1,640.00 | 1,664.00 | 1,664.00 | 0.85% | 84,582 |
| Sep 26, 2025 | 1,650.00 | 1,658.00 | 1,625.00 | 1,650.00 | 1,650.00 | -0.72% | 162,824 |
| Sep 25, 2025 | 1,670.00 | 1,670.00 | 1,653.00 | 1,662.00 | 1,662.00 | -0.48% | 88,181 |
| Sep 24, 2025 | 1,700.00 | 1,700.00 | 1,648.00 | 1,670.00 | 1,670.00 | -1.24% | 335,113 |
| Sep 23, 2025 | 1,740.00 | 1,740.00 | 1,689.00 | 1,691.00 | 1,691.00 | -1.97% | 306,191 |
| Sep 22, 2025 | 1,745.00 | 1,745.00 | 1,718.00 | 1,725.00 | 1,725.00 | -1.15% | 193,021 |
| Sep 19, 2025 | 1,765.00 | 1,777.00 | 1,725.00 | 1,745.00 | 1,745.00 | -1.13% | 165,915 |
| Sep 18, 2025 | 1,746.00 | 1,769.00 | 1,735.00 | 1,765.00 | 1,765.00 | 1.09% | 110,097 |
| Sep 17, 2025 | 1,750.00 | 1,762.00 | 1,729.00 | 1,746.00 | 1,746.00 | -0.96% | 155,219 |
| Sep 16, 2025 | 1,758.00 | 1,780.00 | 1,749.00 | 1,763.00 | 1,763.00 | -0.40% | 126,348 |
| Sep 15, 2025 | 1,767.00 | 1,774.00 | 1,746.00 | 1,770.00 | 1,770.00 | -0.11% | 175,712 |
| Sep 12, 2025 | 1,780.00 | 1,788.00 | 1,757.00 | 1,772.00 | 1,772.00 | -0.45% | 155,469 |
| Sep 11, 2025 | 1,773.00 | 1,784.00 | 1,755.00 | 1,780.00 | 1,780.00 | 0.56% | 163,507 |
| Sep 10, 2025 | 1,721.00 | 1,770.00 | 1,721.00 | 1,770.00 | 1,770.00 | 2.19% | 208,225 |
| Sep 9, 2025 | 1,709.00 | 1,737.00 | 1,705.00 | 1,732.00 | 1,732.00 | 1.05% | 138,530 |
| Sep 8, 2025 | 1,704.00 | 1,724.00 | 1,697.00 | 1,714.00 | 1,714.00 | 0.59% | 112,436 |
| Sep 5, 2025 | 1,734.00 | 1,735.00 | 1,695.00 | 1,704.00 | 1,704.00 | -0.99% | 190,959 |
| Sep 4, 2025 | 1,729.00 | 1,735.00 | 1,719.00 | 1,721.00 | 1,721.00 | 0.76% | 210,196 |
| Sep 3, 2025 | 1,708.00 | 1,715.00 | 1,694.00 | 1,708.00 | 1,708.00 | -0.52% | 80,763 |
| Sep 2, 2025 | 1,681.00 | 1,719.00 | 1,681.00 | 1,717.00 | 1,717.00 | 1.60% | 126,141 |
| Sep 1, 2025 | 1,704.00 | 1,704.00 | 1,681.00 | 1,690.00 | 1,690.00 | -0.88% | 139,798 |
| Aug 29, 2025 | 1,733.00 | 1,738.00 | 1,698.00 | 1,705.00 | 1,705.00 | -1.56% | 126,702 |
| Aug 28, 2025 | 1,706.00 | 1,742.00 | 1,690.00 | 1,732.00 | 1,732.00 | 1.64% | 121,257 |
| Aug 27, 2025 | 1,718.00 | 1,732.00 | 1,693.00 | 1,704.00 | 1,704.00 | -0.81% | 201,960 |
| Aug 26, 2025 | 1,735.00 | 1,753.00 | 1,711.00 | 1,718.00 | 1,718.00 | -1.77% | 97,289 |
| Aug 25, 2025 | 1,687.00 | 1,784.00 | 1,687.00 | 1,749.00 | 1,749.00 | 2.34% | 296,764 |
| Aug 22, 2025 | 1,661.00 | 1,725.00 | 1,661.00 | 1,709.00 | 1,709.00 | 1.97% | 167,878 |
| Aug 21, 2025 | 1,660.00 | 1,689.00 | 1,660.00 | 1,676.00 | 1,676.00 | 0.66% | 149,074 |
| Aug 20, 2025 | 1,695.00 | 1,697.00 | 1,643.00 | 1,665.00 | 1,665.00 | -1.89% | 266,768 |
| Aug 19, 2025 | 1,705.00 | 1,719.00 | 1,696.00 | 1,697.00 | 1,697.00 | -0.76% | 141,014 |
| Aug 18, 2025 | 1,715.00 | 1,738.00 | 1,701.00 | 1,710.00 | 1,710.00 | 0.23% | 178,493 |
| Aug 14, 2025 | 1,711.00 | 1,749.00 | 1,700.00 | 1,706.00 | 1,706.00 | -0.99% | 181,436 |
| Aug 13, 2025 | 1,712.00 | 1,733.00 | 1,701.00 | 1,723.00 | 1,723.00 | 0.82% | 184,337 |
| Aug 12, 2025 | 1,716.00 | 1,727.00 | 1,707.00 | 1,709.00 | 1,709.00 | -0.29% | 189,719 |
| Aug 11, 2025 | 1,765.00 | 1,767.00 | 1,710.00 | 1,714.00 | 1,714.00 | -1.78% | 267,577 |
| Aug 8, 2025 | 1,761.00 | 1,795.00 | 1,739.00 | 1,745.00 | 1,745.00 | -1.52% | 254,227 |
| Aug 7, 2025 | 1,784.00 | 1,794.00 | 1,749.00 | 1,772.00 | 1,772.00 | 0.17% | 291,799 |
| Aug 6, 2025 | 1,775.00 | 1,784.00 | 1,756.00 | 1,769.00 | 1,769.00 | -0.34% | 121,546 |
| Aug 5, 2025 | 1,754.00 | 1,779.00 | 1,738.00 | 1,775.00 | 1,775.00 | 1.25% | 130,577 |
| Aug 4, 2025 | 1,701.00 | 1,800.00 | 1,695.00 | 1,753.00 | 1,753.00 | 2.45% | 340,483 |
| Aug 1, 2025 | 1,800.00 | 1,800.00 | 1,708.00 | 1,711.00 | 1,711.00 | -4.41% | 459,777 |
| Jul 31, 2025 | 1,760.00 | 1,813.00 | 1,760.00 | 1,790.00 | 1,790.00 | 1.70% | 208,555 |
| Jul 30, 2025 | 1,784.00 | 1,790.00 | 1,753.00 | 1,760.00 | 1,760.00 | -0.56% | 294,233 |
| Jul 29, 2025 | 1,795.00 | 1,795.00 | 1,740.00 | 1,770.00 | 1,770.00 | -0.56% | 174,920 |
| Jul 28, 2025 | 1,842.00 | 1,844.00 | 1,761.00 | 1,780.00 | 1,780.00 | -3.37% | 444,294 |
| Jul 25, 2025 | 1,851.00 | 1,862.00 | 1,801.00 | 1,842.00 | 1,842.00 | 0.05% | 221,168 |
| Jul 24, 2025 | 1,897.00 | 1,921.00 | 1,796.00 | 1,841.00 | 1,841.00 | -2.18% | 594,675 |
| Jul 23, 2025 | 1,870.00 | 1,893.00 | 1,821.00 | 1,882.00 | 1,882.00 | 0.37% | 522,761 |
| Jul 22, 2025 | 1,900.00 | 1,944.00 | 1,861.00 | 1,875.00 | 1,875.00 | -1.32% | 442,314 |
| Jul 21, 2025 | 1,891.00 | 1,918.00 | 1,872.00 | 1,900.00 | 1,900.00 | -0.21% | 393,444 |
| Jul 18, 2025 | 2,020.00 | 2,020.00 | 1,884.00 | 1,904.00 | 1,904.00 | -3.89% | 1,069,505 |
| Jul 17, 2025 | 2,045.00 | 2,095.00 | 1,973.00 | 1,981.00 | 1,981.00 | -3.60% | 1,444,672 |
| Jul 16, 2025 | 1,960.00 | 2,100.00 | 1,923.00 | 2,055.00 | 2,055.00 | 4.63% | 3,227,957 |
| Jul 15, 2025 | 2,090.00 | 2,100.00 | 1,964.00 | 1,964.00 | 1,964.00 | -3.96% | 3,349,126 |
| Jul 14, 2025 | 1,785.00 | 2,145.00 | 1,785.00 | 2,045.00 | 2,045.00 | 14.76% | 11,365,490 |
| Jul 11, 2025 | 1,786.00 | 1,830.00 | 1,759.00 | 1,782.00 | 1,782.00 | -0.06% | 519,373 |