Taekyung Chemical Co., Ltd. (KRX:006890)
South Korea
· Delayed Price · Currency is KRW 8,840.00
-70.00 (-0.79%)
Apr 29, 2026, 3:30 PM KST
Taekyung Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,920.00 | 8,920.00 | 8,800.00 | 8,840.00 | 8,840.00 | -0.79% | 53,794 |
| Apr 28, 2026 | 8,940.00 | 8,940.00 | 8,790.00 | 8,910.00 | 8,910.00 | -0.22% | 85,070 |
| Apr 27, 2026 | 8,790.00 | 9,290.00 | 8,780.00 | 8,930.00 | 8,930.00 | 1.94% | 273,162 |
| Apr 24, 2026 | 8,700.00 | 8,840.00 | 8,680.00 | 8,760.00 | 8,760.00 | 0.92% | 64,477 |
| Apr 23, 2026 | 8,810.00 | 8,820.00 | 8,640.00 | 8,680.00 | 8,680.00 | -1.03% | 69,720 |
| Apr 22, 2026 | 8,800.00 | 8,930.00 | 8,660.00 | 8,770.00 | 8,770.00 | 0.69% | 163,168 |
| Apr 21, 2026 | 8,810.00 | 8,830.00 | 8,680.00 | 8,710.00 | 8,710.00 | -1.02% | 85,988 |
| Apr 20, 2026 | 8,790.00 | 8,860.00 | 8,750.00 | 8,800.00 | 8,800.00 | 0.23% | 86,471 |
| Apr 17, 2026 | 8,790.00 | 8,900.00 | 8,680.00 | 8,780.00 | 8,780.00 | - | 91,274 |
| Apr 16, 2026 | 8,600.00 | 8,830.00 | 8,600.00 | 8,780.00 | 8,780.00 | 2.09% | 134,864 |
| Apr 15, 2026 | 8,790.00 | 8,790.00 | 8,520.00 | 8,600.00 | 8,600.00 | -2.16% | 184,099 |
| Apr 14, 2026 | 8,740.00 | 8,830.00 | 8,600.00 | 8,790.00 | 8,790.00 | 0.23% | 131,921 |
| Apr 13, 2026 | 8,830.00 | 8,840.00 | 8,530.00 | 8,770.00 | 8,770.00 | 2.45% | 202,388 |
| Apr 10, 2026 | 8,480.00 | 8,560.00 | 8,290.00 | 8,560.00 | 8,560.00 | 2.03% | 136,034 |
| Apr 9, 2026 | 8,260.00 | 8,600.00 | 8,260.00 | 8,390.00 | 8,390.00 | 1.45% | 256,428 |
| Apr 8, 2026 | 8,490.00 | 8,580.00 | 7,720.00 | 8,270.00 | 8,270.00 | -5.49% | 415,766 |
| Apr 7, 2026 | 9,000.00 | 9,370.00 | 8,700.00 | 8,750.00 | 8,750.00 | -5.10% | 547,995 |
| Apr 6, 2026 | 9,450.00 | 10,000.00 | 9,130.00 | 9,220.00 | 9,220.00 | -1.50% | 1,026,893 |
| Apr 3, 2026 | 9,250.00 | 9,720.00 | 9,220.00 | 9,360.00 | 9,360.00 | -1.27% | 646,345 |
| Apr 2, 2026 | 9,210.00 | 10,680.00 | 9,010.00 | 9,480.00 | 9,480.00 | 3.16% | 2,837,207 |
| Apr 1, 2026 | 9,550.00 | 9,550.00 | 9,010.00 | 9,190.00 | 9,190.00 | -7.08% | 586,447 |
| Mar 31, 2026 | 10,640.00 | 10,740.00 | 9,390.00 | 9,890.00 | 9,890.00 | -7.40% | 1,498,636 |
| Mar 30, 2026 | 9,950.00 | 11,640.00 | 9,400.00 | 10,680.00 | 10,680.00 | 16.34% | 8,474,974 |
| Mar 27, 2026 | 9,450.00 | 10,160.00 | 8,880.00 | 9,180.00 | 9,180.00 | -0.43% | 1,150,102 |
| Mar 26, 2026 | 8,950.00 | 9,930.00 | 8,850.00 | 9,220.00 | 9,220.00 | 3.83% | 1,498,985 |
| Mar 25, 2026 | 9,050.00 | 9,230.00 | 8,740.00 | 8,880.00 | 8,880.00 | -0.34% | 422,404 |
| Mar 24, 2026 | 8,600.00 | 9,150.00 | 8,510.00 | 8,910.00 | 8,910.00 | -2.09% | 623,029 |
| Mar 23, 2026 | 8,990.00 | 10,450.00 | 8,850.00 | 9,100.00 | 9,100.00 | 5.81% | 4,278,558 |
| Mar 20, 2026 | 8,850.00 | 9,070.00 | 8,530.00 | 8,600.00 | 8,600.00 | -0.69% | 289,852 |
| Mar 19, 2026 | 8,700.00 | 9,130.00 | 8,470.00 | 8,660.00 | 8,660.00 | 2.24% | 423,358 |
| Mar 18, 2026 | 8,560.00 | 8,630.00 | 8,380.00 | 8,470.00 | 8,470.00 | -2.08% | 172,260 |
| Mar 17, 2026 | 8,820.00 | 8,930.00 | 8,510.00 | 8,650.00 | 8,650.00 | -3.89% | 279,727 |
| Mar 16, 2026 | 8,970.00 | 9,960.00 | 8,570.00 | 9,000.00 | 9,000.00 | 2.39% | 2,116,518 |
| Mar 13, 2026 | 9,100.00 | 9,550.00 | 8,690.00 | 8,790.00 | 8,790.00 | 2.81% | 669,237 |
| Mar 12, 2026 | 8,900.00 | 9,190.00 | 8,540.00 | 8,550.00 | 8,550.00 | -1.27% | 400,942 |
| Mar 11, 2026 | 8,620.00 | 9,340.00 | 8,380.00 | 8,660.00 | 8,660.00 | 1.41% | 923,996 |
| Mar 10, 2026 | 7,930.00 | 9,430.00 | 7,930.00 | 8,540.00 | 8,540.00 | -5.11% | 785,535 |
| Mar 9, 2026 | 9,540.00 | 10,820.00 | 8,880.00 | 9,000.00 | 9,000.00 | 0.56% | 4,183,086 |
| Mar 6, 2026 | 8,370.00 | 10,450.00 | 8,140.00 | 8,950.00 | 8,950.00 | 9.15% | 5,227,874 |
| Mar 5, 2026 | 7,140.00 | 8,250.00 | 7,140.00 | 8,200.00 | 8,200.00 | 17.14% | 416,439 |
| Mar 4, 2026 | 7,510.00 | 7,560.00 | 6,970.00 | 7,000.00 | 7,000.00 | -7.89% | 82,001 |
| Mar 3, 2026 | 7,740.00 | 7,810.00 | 7,600.00 | 7,600.00 | 7,600.00 | -2.69% | 44,080 |
| Feb 27, 2026 | 7,990.00 | 7,990.00 | 7,750.00 | 7,810.00 | 7,810.00 | -2.38% | 31,195 |
| Feb 26, 2026 | 8,050.00 | 8,050.00 | 7,900.00 | 8,000.00 | 8,000.00 | -0.62% | 41,408 |
| Feb 25, 2026 | 8,110.00 | 8,110.00 | 8,010.00 | 8,050.00 | 8,050.00 | - | 25,025 |
| Feb 24, 2026 | 8,180.00 | 8,180.00 | 8,050.00 | 8,050.00 | 8,050.00 | -0.62% | 24,237 |
| Feb 23, 2026 | 8,180.00 | 8,200.00 | 8,040.00 | 8,100.00 | 8,100.00 | - | 47,676 |
| Feb 20, 2026 | 7,990.00 | 8,150.00 | 7,990.00 | 8,100.00 | 8,100.00 | 1.38% | 45,106 |
| Feb 19, 2026 | 7,990.00 | 8,090.00 | 7,890.00 | 7,990.00 | 7,990.00 | - | 28,552 |
| Feb 13, 2026 | 7,990.00 | 8,010.00 | 7,880.00 | 7,990.00 | 7,990.00 | - | 24,204 |
| Feb 12, 2026 | 7,980.00 | 8,010.00 | 7,900.00 | 7,990.00 | 7,990.00 | 0.63% | 24,146 |
| Feb 11, 2026 | 7,910.00 | 8,110.00 | 7,810.00 | 7,940.00 | 7,940.00 | 0.63% | 66,376 |
| Feb 10, 2026 | 7,700.00 | 7,910.00 | 7,700.00 | 7,890.00 | 7,890.00 | 2.47% | 26,990 |
| Feb 9, 2026 | 7,570.00 | 7,740.00 | 7,520.00 | 7,700.00 | 7,700.00 | 3.22% | 50,872 |
| Feb 6, 2026 | 7,560.00 | 7,570.00 | 7,280.00 | 7,460.00 | 7,460.00 | -1.32% | 29,904 |
| Feb 5, 2026 | 7,390.00 | 7,560.00 | 7,290.00 | 7,560.00 | 7,560.00 | 2.30% | 28,799 |
| Feb 4, 2026 | 7,180.00 | 7,390.00 | 7,170.00 | 7,390.00 | 7,390.00 | 2.92% | 32,345 |
| Feb 3, 2026 | 7,120.00 | 7,190.00 | 7,010.00 | 7,180.00 | 7,180.00 | 1.56% | 32,446 |
| Feb 2, 2026 | 7,410.00 | 7,410.00 | 7,070.00 | 7,070.00 | 7,070.00 | -3.28% | 70,268 |
| Jan 30, 2026 | 7,410.00 | 7,430.00 | 7,300.00 | 7,310.00 | 7,310.00 | -1.35% | 44,246 |
| Jan 29, 2026 | 7,560.00 | 7,570.00 | 7,360.00 | 7,410.00 | 7,410.00 | -1.20% | 49,880 |
| Jan 28, 2026 | 7,640.00 | 7,640.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.83% | 56,814 |
| Jan 27, 2026 | 7,620.00 | 7,650.00 | 7,560.00 | 7,640.00 | 7,640.00 | 0.26% | 23,682 |
| Jan 26, 2026 | 7,550.00 | 7,650.00 | 7,510.00 | 7,620.00 | 7,620.00 | 0.93% | 21,025 |
| Jan 23, 2026 | 7,390.00 | 7,550.00 | 7,370.00 | 7,550.00 | 7,550.00 | 2.17% | 38,310 |
| Jan 22, 2026 | 7,220.00 | 7,440.00 | 7,220.00 | 7,390.00 | 7,390.00 | 1.65% | 27,853 |
| Jan 21, 2026 | 7,390.00 | 7,390.00 | 7,180.00 | 7,270.00 | 7,270.00 | -1.89% | 53,459 |
| Jan 20, 2026 | 7,350.00 | 7,490.00 | 7,280.00 | 7,410.00 | 7,410.00 | 0.68% | 27,987 |
| Jan 19, 2026 | 7,380.00 | 7,430.00 | 7,250.00 | 7,360.00 | 7,360.00 | -0.54% | 39,385 |
| Jan 16, 2026 | 7,580.00 | 7,640.00 | 7,380.00 | 7,400.00 | 7,400.00 | -2.37% | 34,316 |
| Jan 15, 2026 | 7,680.00 | 7,680.00 | 7,550.00 | 7,580.00 | 7,580.00 | -1.04% | 22,311 |
| Jan 14, 2026 | 7,710.00 | 7,790.00 | 7,590.00 | 7,660.00 | 7,660.00 | -0.65% | 19,875 |
| Jan 13, 2026 | 7,660.00 | 7,790.00 | 7,660.00 | 7,710.00 | 7,710.00 | 0.13% | 11,427 |
| Jan 12, 2026 | 7,760.00 | 7,790.00 | 7,660.00 | 7,700.00 | 7,700.00 | -0.77% | 14,426 |
| Jan 9, 2026 | 7,640.00 | 7,790.00 | 7,640.00 | 7,760.00 | 7,760.00 | 1.31% | 6,237 |
| Jan 8, 2026 | 7,790.00 | 7,790.00 | 7,620.00 | 7,660.00 | 7,660.00 | -0.91% | 17,720 |
| Jan 7, 2026 | 7,960.00 | 7,960.00 | 7,670.00 | 7,730.00 | 7,730.00 | -1.90% | 55,792 |
| Jan 6, 2026 | 8,000.00 | 8,000.00 | 7,870.00 | 7,880.00 | 7,880.00 | -0.63% | 10,115 |
| Jan 5, 2026 | 8,000.00 | 8,040.00 | 7,880.00 | 7,930.00 | 7,930.00 | -0.88% | 20,995 |
| Jan 2, 2026 | 8,140.00 | 8,170.00 | 7,960.00 | 8,000.00 | 8,000.00 | -1.72% | 31,647 |
| Dec 30, 2025 | 8,210.00 | 8,210.00 | 7,940.00 | 8,140.00 | 8,140.00 | -0.85% | 32,178 |
| Dec 29, 2025 | 8,350.00 | 8,350.00 | 8,140.00 | 8,210.00 | 8,210.00 | -1.68% | 25,439 |
| Dec 26, 2025 | 8,220.00 | 8,390.00 | 8,220.00 | 8,350.00 | 8,170.00 | 1.58% | 29,395 |
| Dec 24, 2025 | 8,170.00 | 8,330.00 | 8,170.00 | 8,220.00 | 8,042.80 | 0.12% | 19,763 |
| Dec 23, 2025 | 8,430.00 | 8,430.00 | 8,200.00 | 8,210.00 | 8,033.02 | -2.38% | 21,066 |
| Dec 22, 2025 | 8,470.00 | 8,490.00 | 8,410.00 | 8,410.00 | 8,228.71 | -0.71% | 17,618 |
| Dec 19, 2025 | 8,490.00 | 8,510.00 | 8,400.00 | 8,470.00 | 8,287.41 | -0.24% | 6,322 |
| Dec 18, 2025 | 8,570.00 | 8,570.00 | 8,430.00 | 8,490.00 | 8,306.98 | -1.05% | 10,389 |
| Dec 17, 2025 | 8,530.00 | 8,580.00 | 8,450.00 | 8,580.00 | 8,395.04 | 0.23% | 15,792 |
| Dec 16, 2025 | 8,530.00 | 8,580.00 | 8,410.00 | 8,560.00 | 8,375.47 | -0.35% | 15,016 |
| Dec 15, 2025 | 8,420.00 | 8,590.00 | 8,370.00 | 8,590.00 | 8,404.83 | 2.02% | 13,645 |
| Dec 12, 2025 | 8,400.00 | 8,440.00 | 8,340.00 | 8,420.00 | 8,238.49 | 0.60% | 9,520 |
| Dec 11, 2025 | 8,240.00 | 8,380.00 | 8,240.00 | 8,370.00 | 8,189.57 | 1.45% | 11,512 |
| Dec 10, 2025 | 8,290.00 | 8,330.00 | 8,230.00 | 8,250.00 | 8,072.16 | -0.36% | 5,045 |
| Dec 9, 2025 | 8,290.00 | 8,300.00 | 8,190.00 | 8,280.00 | 8,101.51 | 0.61% | 4,727 |
| Dec 8, 2025 | 8,250.00 | 8,300.00 | 8,180.00 | 8,230.00 | 8,052.59 | -0.24% | 7,398 |
| Dec 5, 2025 | 8,260.00 | 8,260.00 | 8,100.00 | 8,250.00 | 8,072.16 | 0.61% | 10,206 |
| Dec 4, 2025 | 8,260.00 | 8,270.00 | 8,140.00 | 8,200.00 | 8,023.23 | -0.73% | 10,119 |
| Dec 3, 2025 | 8,120.00 | 8,260.00 | 8,120.00 | 8,260.00 | 8,081.94 | 1.85% | 8,116 |
| Dec 2, 2025 | 8,170.00 | 8,210.00 | 7,940.00 | 8,110.00 | 7,935.17 | -0.98% | 289,885 |