Taekyung Chemical Co., Ltd. (KRX:006890)
South Korea
· Delayed Price · Currency is KRW 8,250.00
+50.00 (0.61%)
At close: Dec 5, 2025
Taekyung Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,260.00 | 8,260.00 | 8,100.00 | 8,250.00 | 8,250.00 | 0.61% | 10,199 |
| Dec 4, 2025 | 8,260.00 | 8,270.00 | 8,140.00 | 8,200.00 | 8,200.00 | -0.73% | 10,119 |
| Dec 3, 2025 | 8,120.00 | 8,260.00 | 8,120.00 | 8,260.00 | 8,260.00 | 1.85% | 7,915 |
| Dec 2, 2025 | 8,170.00 | 8,210.00 | 7,940.00 | 8,110.00 | 8,110.00 | -0.98% | 23,778 |
| Dec 1, 2025 | 8,080.00 | 8,700.00 | 8,080.00 | 8,190.00 | 8,190.00 | 1.36% | 65,015 |
| Nov 28, 2025 | 7,900.00 | 8,080.00 | 7,900.00 | 8,080.00 | 8,080.00 | 1.76% | 10,730 |
| Nov 27, 2025 | 7,940.00 | 7,970.00 | 7,910.00 | 7,940.00 | 7,940.00 | - | 9,535 |
| Nov 26, 2025 | 7,880.00 | 7,940.00 | 7,800.00 | 7,940.00 | 7,940.00 | 2.06% | 15,633 |
| Nov 25, 2025 | 7,750.00 | 7,800.00 | 7,740.00 | 7,780.00 | 7,780.00 | 0.39% | 15,898 |
| Nov 24, 2025 | 7,800.00 | 7,850.00 | 7,750.00 | 7,750.00 | 7,750.00 | -0.26% | 6,750 |
| Nov 21, 2025 | 8,060.00 | 8,070.00 | 7,750.00 | 7,770.00 | 7,770.00 | -2.51% | 38,399 |
| Nov 20, 2025 | 7,940.00 | 8,120.00 | 7,940.00 | 7,970.00 | 7,970.00 | -0.38% | 30,996 |
| Nov 19, 2025 | 8,170.00 | 8,170.00 | 7,960.00 | 8,000.00 | 8,000.00 | -2.08% | 23,696 |
| Nov 18, 2025 | 8,180.00 | 8,210.00 | 8,070.00 | 8,170.00 | 8,170.00 | -0.73% | 13,825 |
| Nov 17, 2025 | 8,280.00 | 8,280.00 | 8,190.00 | 8,230.00 | 8,230.00 | -0.84% | 6,653 |
| Nov 14, 2025 | 8,480.00 | 8,490.00 | 8,180.00 | 8,300.00 | 8,300.00 | -1.89% | 18,827 |
| Nov 13, 2025 | 8,530.00 | 8,530.00 | 8,450.00 | 8,460.00 | 8,460.00 | -0.82% | 26,480 |
| Nov 12, 2025 | 8,340.00 | 8,540.00 | 8,340.00 | 8,530.00 | 8,530.00 | 1.31% | 25,448 |
| Nov 11, 2025 | 8,360.00 | 8,480.00 | 8,350.00 | 8,420.00 | 8,420.00 | 0.72% | 11,255 |
| Nov 10, 2025 | 8,270.00 | 8,450.00 | 8,270.00 | 8,360.00 | 8,360.00 | 1.09% | 9,702 |
| Nov 7, 2025 | 8,300.00 | 8,400.00 | 8,220.00 | 8,270.00 | 8,270.00 | -1.66% | 39,627 |
| Nov 6, 2025 | 8,300.00 | 8,470.00 | 8,220.00 | 8,410.00 | 8,410.00 | 1.94% | 21,067 |
| Nov 5, 2025 | 8,270.00 | 8,330.00 | 8,070.00 | 8,250.00 | 8,250.00 | -1.20% | 36,953 |
| Nov 4, 2025 | 8,320.00 | 8,540.00 | 8,320.00 | 8,350.00 | 8,350.00 | -0.36% | 18,616 |
| Nov 3, 2025 | 8,450.00 | 8,530.00 | 8,310.00 | 8,380.00 | 8,380.00 | -0.83% | 28,333 |
| Oct 31, 2025 | 8,460.00 | 8,600.00 | 8,370.00 | 8,450.00 | 8,450.00 | -0.82% | 9,998 |
| Oct 30, 2025 | 8,560.00 | 8,740.00 | 8,470.00 | 8,520.00 | 8,520.00 | -0.47% | 26,828 |
| Oct 29, 2025 | 8,710.00 | 8,750.00 | 8,510.00 | 8,560.00 | 8,560.00 | -1.61% | 23,266 |
| Oct 28, 2025 | 8,850.00 | 8,860.00 | 8,660.00 | 8,700.00 | 8,700.00 | -1.69% | 31,826 |
| Oct 27, 2025 | 8,990.00 | 9,020.00 | 8,830.00 | 8,850.00 | 8,850.00 | -1.56% | 29,400 |
| Oct 24, 2025 | 9,020.00 | 9,060.00 | 8,880.00 | 8,990.00 | 8,990.00 | -0.33% | 23,944 |
| Oct 23, 2025 | 9,140.00 | 9,140.00 | 9,020.00 | 9,020.00 | 9,020.00 | -0.99% | 22,810 |
| Oct 22, 2025 | 9,110.00 | 9,140.00 | 8,980.00 | 9,110.00 | 9,110.00 | 0.77% | 31,897 |
| Oct 21, 2025 | 8,950.00 | 9,110.00 | 8,950.00 | 9,040.00 | 9,040.00 | 1.01% | 30,753 |
| Oct 20, 2025 | 8,980.00 | 8,990.00 | 8,800.00 | 8,950.00 | 8,950.00 | -0.11% | 11,734 |
| Oct 17, 2025 | 8,890.00 | 9,050.00 | 8,860.00 | 8,960.00 | 8,960.00 | 0.79% | 15,753 |
| Oct 16, 2025 | 8,770.00 | 9,060.00 | 8,770.00 | 8,890.00 | 8,890.00 | 0.45% | 13,927 |
| Oct 15, 2025 | 8,610.00 | 8,930.00 | 8,610.00 | 8,850.00 | 8,850.00 | 1.84% | 17,205 |
| Oct 14, 2025 | 8,670.00 | 8,770.00 | 8,560.00 | 8,690.00 | 8,690.00 | 0.46% | 13,103 |
| Oct 13, 2025 | 8,560.00 | 8,690.00 | 8,310.00 | 8,650.00 | 8,650.00 | -0.57% | 24,169 |
| Oct 10, 2025 | 9,100.00 | 9,100.00 | 8,660.00 | 8,700.00 | 8,700.00 | -4.29% | 79,294 |
| Oct 2, 2025 | 9,140.00 | 9,190.00 | 9,000.00 | 9,090.00 | 9,090.00 | - | 30,527 |
| Oct 1, 2025 | 9,150.00 | 9,290.00 | 9,080.00 | 9,090.00 | 9,090.00 | -0.44% | 44,898 |
| Sep 30, 2025 | 9,180.00 | 9,180.00 | 9,090.00 | 9,130.00 | 9,130.00 | -0.54% | 14,854 |
| Sep 29, 2025 | 9,290.00 | 9,290.00 | 9,180.00 | 9,180.00 | 9,180.00 | -1.18% | 11,100 |
| Sep 26, 2025 | 9,340.00 | 9,490.00 | 9,190.00 | 9,290.00 | 9,290.00 | -1.69% | 20,943 |
| Sep 25, 2025 | 9,710.00 | 9,710.00 | 9,430.00 | 9,450.00 | 9,450.00 | -0.63% | 6,022 |
| Sep 24, 2025 | 9,550.00 | 9,600.00 | 9,430.00 | 9,510.00 | 9,510.00 | -0.11% | 13,618 |
| Sep 23, 2025 | 9,320.00 | 9,810.00 | 9,210.00 | 9,520.00 | 9,520.00 | 2.92% | 58,937 |
| Sep 22, 2025 | 9,200.00 | 9,260.00 | 9,120.00 | 9,250.00 | 9,250.00 | 0.11% | 21,313 |
| Sep 19, 2025 | 9,360.00 | 9,450.00 | 9,160.00 | 9,240.00 | 9,240.00 | -1.18% | 33,576 |
| Sep 18, 2025 | 9,340.00 | 9,460.00 | 9,260.00 | 9,350.00 | 9,350.00 | 0.21% | 21,224 |
| Sep 17, 2025 | 9,450.00 | 9,480.00 | 9,310.00 | 9,330.00 | 9,330.00 | -1.58% | 20,446 |
| Sep 16, 2025 | 9,540.00 | 9,540.00 | 9,450.00 | 9,480.00 | 9,480.00 | -0.63% | 15,629 |
| Sep 15, 2025 | 9,600.00 | 9,610.00 | 9,450.00 | 9,540.00 | 9,540.00 | -0.63% | 13,613 |
| Sep 12, 2025 | 9,540.00 | 9,660.00 | 9,520.00 | 9,600.00 | 9,600.00 | -0.10% | 19,078 |
| Sep 11, 2025 | 9,500.00 | 9,640.00 | 9,420.00 | 9,610.00 | 9,610.00 | 1.91% | 20,995 |
| Sep 10, 2025 | 9,570.00 | 9,590.00 | 9,430.00 | 9,430.00 | 9,430.00 | -1.36% | 22,695 |
| Sep 9, 2025 | 9,440.00 | 9,680.00 | 9,310.00 | 9,560.00 | 9,560.00 | 2.80% | 33,804 |
| Sep 8, 2025 | 9,130.00 | 9,590.00 | 9,130.00 | 9,300.00 | 9,300.00 | 1.31% | 35,157 |
| Sep 5, 2025 | 9,230.00 | 9,230.00 | 9,140.00 | 9,180.00 | 9,180.00 | -0.11% | 27,334 |
| Sep 4, 2025 | 9,190.00 | 9,270.00 | 9,170.00 | 9,190.00 | 9,190.00 | - | 25,148 |
| Sep 3, 2025 | 9,400.00 | 9,410.00 | 9,160.00 | 9,190.00 | 9,190.00 | -2.23% | 53,470 |
| Sep 2, 2025 | 9,480.00 | 9,480.00 | 9,370.00 | 9,400.00 | 9,400.00 | -0.84% | 18,335 |
| Sep 1, 2025 | 9,690.00 | 9,690.00 | 9,450.00 | 9,480.00 | 9,480.00 | -1.86% | 23,015 |
| Aug 29, 2025 | 9,770.00 | 9,780.00 | 9,640.00 | 9,660.00 | 9,660.00 | -1.13% | 13,520 |
| Aug 28, 2025 | 9,820.00 | 9,840.00 | 9,760.00 | 9,770.00 | 9,770.00 | -0.71% | 6,720 |
| Aug 27, 2025 | 9,890.00 | 9,940.00 | 9,750.00 | 9,840.00 | 9,840.00 | 1.44% | 19,409 |
| Aug 26, 2025 | 9,750.00 | 9,810.00 | 9,660.00 | 9,700.00 | 9,700.00 | -0.51% | 5,235 |
| Aug 25, 2025 | 9,800.00 | 9,820.00 | 9,740.00 | 9,750.00 | 9,750.00 | -0.31% | 11,827 |
| Aug 22, 2025 | 9,670.00 | 9,810.00 | 9,640.00 | 9,780.00 | 9,780.00 | 1.14% | 10,197 |
| Aug 21, 2025 | 9,700.00 | 9,720.00 | 9,610.00 | 9,670.00 | 9,670.00 | 0.21% | 14,414 |
| Aug 20, 2025 | 9,680.00 | 9,680.00 | 9,530.00 | 9,650.00 | 9,650.00 | -0.41% | 19,898 |
| Aug 19, 2025 | 9,790.00 | 9,790.00 | 9,570.00 | 9,690.00 | 9,690.00 | -0.72% | 30,892 |
| Aug 18, 2025 | 9,940.00 | 10,010.00 | 9,750.00 | 9,760.00 | 9,760.00 | -2.50% | 38,025 |
| Aug 14, 2025 | 10,030.00 | 10,110.00 | 9,990.00 | 10,010.00 | 10,010.00 | -0.10% | 15,835 |
| Aug 13, 2025 | 9,920.00 | 10,050.00 | 9,920.00 | 10,020.00 | 10,020.00 | 1.11% | 25,039 |
| Aug 12, 2025 | 10,060.00 | 10,060.00 | 9,910.00 | 9,910.00 | 9,910.00 | -1.49% | 28,938 |
| Aug 11, 2025 | 10,150.00 | 10,150.00 | 9,960.00 | 10,060.00 | 10,060.00 | -0.10% | 28,449 |
| Aug 8, 2025 | 10,120.00 | 10,150.00 | 10,010.00 | 10,070.00 | 10,070.00 | -0.69% | 29,829 |
| Aug 7, 2025 | 10,300.00 | 10,300.00 | 10,070.00 | 10,140.00 | 10,140.00 | -0.49% | 16,791 |
| Aug 6, 2025 | 10,200.00 | 10,270.00 | 10,180.00 | 10,190.00 | 10,190.00 | - | 10,584 |
| Aug 5, 2025 | 10,140.00 | 10,300.00 | 10,140.00 | 10,190.00 | 10,190.00 | 0.49% | 12,125 |
| Aug 4, 2025 | 10,000.00 | 10,200.00 | 9,910.00 | 10,140.00 | 10,140.00 | 1.30% | 25,023 |
| Aug 1, 2025 | 10,460.00 | 10,470.00 | 10,010.00 | 10,010.00 | 10,010.00 | -4.39% | 46,138 |
| Jul 31, 2025 | 10,490.00 | 10,580.00 | 10,450.00 | 10,470.00 | 10,470.00 | -0.29% | 35,848 |
| Jul 30, 2025 | 10,600.00 | 10,600.00 | 10,460.00 | 10,500.00 | 10,500.00 | -0.94% | 32,511 |
| Jul 29, 2025 | 10,650.00 | 10,660.00 | 10,490.00 | 10,600.00 | 10,600.00 | -0.47% | 23,734 |
| Jul 28, 2025 | 10,780.00 | 10,850.00 | 10,640.00 | 10,650.00 | 10,650.00 | -1.21% | 31,421 |
| Jul 25, 2025 | 10,790.00 | 10,800.00 | 10,690.00 | 10,780.00 | 10,780.00 | -0.09% | 16,424 |
| Jul 24, 2025 | 10,950.00 | 10,950.00 | 10,700.00 | 10,790.00 | 10,790.00 | -0.09% | 29,357 |
| Jul 23, 2025 | 10,920.00 | 10,970.00 | 10,720.00 | 10,800.00 | 10,800.00 | -1.01% | 33,267 |
| Jul 22, 2025 | 11,100.00 | 11,110.00 | 10,820.00 | 10,910.00 | 10,910.00 | -1.27% | 39,097 |
| Jul 21, 2025 | 11,100.00 | 11,160.00 | 11,010.00 | 11,050.00 | 11,050.00 | - | 30,420 |
| Jul 18, 2025 | 10,920.00 | 11,430.00 | 10,840.00 | 11,050.00 | 11,050.00 | 1.38% | 156,665 |
| Jul 17, 2025 | 10,860.00 | 10,930.00 | 10,750.00 | 10,900.00 | 10,900.00 | 0.37% | 39,715 |
| Jul 16, 2025 | 11,020.00 | 11,020.00 | 10,740.00 | 10,860.00 | 10,860.00 | -1.45% | 74,007 |
| Jul 15, 2025 | 11,150.00 | 11,150.00 | 10,950.00 | 11,020.00 | 11,020.00 | -1.17% | 36,486 |
| Jul 14, 2025 | 11,180.00 | 11,190.00 | 10,930.00 | 11,150.00 | 11,150.00 | -0.27% | 73,821 |
| Jul 11, 2025 | 11,410.00 | 11,450.00 | 11,160.00 | 11,180.00 | 11,180.00 | -1.84% | 74,879 |