Taekyung Chemical Co., Ltd. (006890.KS) KSC
8,790.00
+240(+2.81%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
8,790.00
+240(+2.81%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 9,100 | 8,790 | 8,790 | 9,550 | 8,690 | 671,177 |
| March 12, 2026 | 8,900 | 8,550 | 8,550 | 9,190 | 8,540 | 404,643 |
| March 11, 2026 | 8,620 | 8,660 | 8,660 | 9,340 | 8,380 | 913,243 |
| March 10, 2026 | 7,930 | 8,450 | 8,450 | 8,800 | 7,930 | 313,864 |
| March 09, 2026 | 9,540 | 9,000 | 9,000 | 10,820 | 8,880 | 4.2M |
| March 06, 2026 | 8,370 | 8,950 | 8,950 | 10,450 | 8,140 | 5.25M |
| March 05, 2026 | 7,140 | 8,200 | 8,200 | 8,250 | 7,140 | 421,868 |
| March 04, 2026 | 7,510 | 7,040 | 7,040 | 7,560 | 6,970 | 69,928 |
| March 03, 2026 | 7,740 | 7,600 | 7,600 | 7,810 | 7,600 | 46,054 |
| February 27, 2026 | 7,990 | 7,810 | 7,810 | 7,990 | 7,750 | 31,195 |
| February 26, 2026 | 8,050 | 8,000 | 8,000 | 8,050 | 7,900 | 41,408 |
| February 25, 2026 | 8,110 | 8,050 | 8,050 | 8,110 | 8,010 | 25,695 |
| February 24, 2026 | 8,180 | 8,050 | 8,050 | 8,180 | 8,050 | 25,096 |
| February 23, 2026 | 8,180 | 8,100 | 8,100 | 8,200 | 8,040 | 48,186 |
| February 20, 2026 | 7,990 | 8,100 | 0 | 8,150 | 7,990 | 45,678 |
| February 19, 2026 | 7,990 | 7,990 | 0 | 8,090 | 7,890 | 28,884 |
| February 13, 2026 | 7,990 | 7,990 | 0 | 8,010 | 7,880 | 24,369 |
| February 12, 2026 | 7,980 | 7,990 | 0 | 8,010 | 7,900 | 24,146 |
| February 11, 2026 | 7,910 | 7,940 | 0 | 8,110 | 7,810 | 66,659 |
| February 10, 2026 | 7,700 | 7,890 | 0 | 7,910 | 7,700 | 28,018 |
| February 09, 2026 | 7,570 | 7,700 | 0 | 7,740 | 7,520 | 50,939 |
| February 06, 2026 | 7,560 | 7,460 | 0 | 7,570 | 7,280 | 29,905 |
| February 05, 2026 | 7,390 | 7,560 | 0 | 7,560 | 7,290 | 28,799 |
| February 04, 2026 | 7,180 | 7,390 | 0 | 7,390 | 7,170 | 33,249 |
| February 03, 2026 | 7,120 | 7,180 | 0 | 7,190 | 7,010 | 32,480 |
| February 02, 2026 | 7,410 | 7,070 | 0 | 7,410 | 7,070 | 70,268 |
| January 30, 2026 | 7,410 | 7,310 | 0 | 7,430 | 7,300 | 45,819 |
| January 29, 2026 | 7,560 | 7,410 | 0 | 7,570 | 7,360 | 50,800 |
| January 28, 2026 | 7,640 | 7,500 | 0 | 7,640 | 7,500 | 56,814 |
| January 27, 2026 | 7,620 | 7,640 | 0 | 7,650 | 7,560 | 23,682 |
| January 26, 2026 | 7,550 | 7,620 | 0 | 7,650 | 7,510 | 21,025 |
| January 23, 2026 | 7,390 | 7,550 | 0 | 7,550 | 7,370 | 38,603 |
| January 22, 2026 | 7,220 | 7,390 | 0 | 7,440 | 7,220 | 27,867 |
| January 21, 2026 | 7,390 | 7,270 | 0 | 7,390 | 7,180 | 53,460 |
| January 20, 2026 | 7,350 | 7,410 | 0 | 7,490 | 7,280 | 28,098 |
| January 19, 2026 | 7,380 | 7,360 | 0 | 7,430 | 7,250 | 39,396 |
| January 16, 2026 | 7,580 | 7,400 | 0 | 7,640 | 7,380 | 34,789 |
| January 15, 2026 | 7,680 | 7,580 | 0 | 7,680 | 7,550 | 22,784 |
| January 14, 2026 | 7,710 | 7,660 | 0 | 7,790 | 7,590 | 19,924 |
| January 13, 2026 | 7,660 | 7,710 | 0 | 7,790 | 7,660 | 11,427 |
| January 12, 2026 | 7,760 | 7,700 | 0 | 7,790 | 7,660 | 15,086 |
| January 09, 2026 | 7,640 | 7,760 | 0 | 7,790 | 7,640 | 6,238 |
| January 08, 2026 | 7,790 | 7,660 | 0 | 7,790 | 7,620 | 17,901 |
| January 07, 2026 | 7,960 | 7,730 | 0 | 7,960 | 7,670 | 55,828 |
| January 06, 2026 | 8,000 | 7,880 | 0 | 8,000 | 7,870 | 10,138 |
| January 05, 2026 | 8,000 | 7,930 | 0 | 8,040 | 7,880 | 21,056 |
| January 02, 2026 | 8,140 | 8,000 | 0 | 8,170 | 7,960 | 31,906 |
| December 30, 2025 | 8,210 | 8,140 | 0 | 8,210 | 7,940 | 32,239 |
| December 29, 2025 | 8,350 | 8,210 | 0 | 8,350 | 8,140 | 25,506 |
| December 26, 2025 | 8,220 | 8,350 | 0 | 8,390 | 8,220 | 29,856 |
| December 24, 2025 | 8,170 | 8,220 | 0 | 8,330 | 8,170 | 19,801 |
| December 23, 2025 | 8,430 | 8,210 | 0 | 8,430 | 8,200 | 21,066 |
| December 22, 2025 | 8,470 | 8,410 | 0 | 8,490 | 8,410 | 18,804 |
| December 19, 2025 | 8,490 | 8,470 | 0 | 8,510 | 8,400 | 6,322 |
| December 18, 2025 | 8,570 | 8,490 | 0 | 8,570 | 8,430 | 10,389 |
| December 17, 2025 | 8,530 | 8,580 | 0 | 8,580 | 8,450 | 16,287 |
| December 16, 2025 | 8,530 | 8,560 | 0 | 8,580 | 8,410 | 15,016 |
| December 15, 2025 | 8,420 | 8,590 | 0 | 8,590 | 8,370 | 13,645 |
| December 12, 2025 | 8,400 | 8,420 | 0 | 8,440 | 8,340 | 10,137 |
| December 11, 2025 | 8,240 | 8,370 | 0 | 8,380 | 8,240 | 11,651 |