Taekyung Chemical Co., Ltd. - 006890.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	9,940	9,760	9,760	10,010	9,750	38,630
August 14, 2025	10,030	10,010	10,010	10,110	9,990	16,059
August 13, 2025	9,920	10,020	10,020	10,050	9,920	25,100
August 12, 2025	10,060	9,910	9,910	10,060	9,910	30,951
August 11, 2025	10,150	10,060	10,060	10,150	9,960	28,449
August 08, 2025	10,120	10,070	10,070	10,150	10,010	29,829
August 07, 2025	10,300	10,140	10,140	10,300	10,070	16,791
August 06, 2025	10,200	10,190	10,190	10,270	10,180	10,584
August 05, 2025	10,140	10,190	10,190	10,300	10,140	12,125
August 04, 2025	10,000	10,140	10,140	10,200	9,910	25,023
August 01, 2025	10,460	10,010	10,010	10,470	10,010	50,545
July 31, 2025	10,490	10,470	10,470	10,580	10,450	35,848
July 30, 2025	10,600	10,500	10,500	10,600	10,460	32,966
July 29, 2025	10,650	10,600	10,600	10,660	10,490	23,732
July 28, 2025	10,780	10,650	10,650	10,850	10,640	31,421
July 25, 2025	10,790	10,780	10,780	10,800	10,690	16,933
July 24, 2025	10,950	10,790	10,790	10,950	10,700	29,357
July 23, 2025	10,920	10,800	10,800	10,970	10,720	35,106
July 22, 2025	11,100	10,910	10,910	11,110	10,820	39,591
July 21, 2025	11,100	11,050	11,050	11,160	11,010	30,420
July 18, 2025	10,920	11,050	11,050	11,430	10,840	156,665
July 17, 2025	10,860	10,900	10,900	10,930	10,750	39,715
July 16, 2025	11,020	10,860	10,860	11,020	10,740	74,517
July 15, 2025	11,150	11,020	11,020	11,150	10,950	36,486
July 14, 2025	11,180	11,150	11,150	11,190	10,930	73,821
July 11, 2025	11,410	11,180	11,180	11,450	11,160	74,879
July 10, 2025	11,570	11,390	11,390	11,590	11,390	62,943
July 09, 2025	11,910	11,590	11,590	11,910	11,580	89,044
July 08, 2025	11,680	11,860	11,860	11,950	11,630	101,505
July 07, 2025	11,700	11,770	11,770	11,840	11,600	85,843
July 04, 2025	11,720	11,530	11,530	11,820	11,500	63,480
July 03, 2025	11,910	11,750	11,750	11,950	11,620	110,253
July 02, 2025	11,370	11,910	11,910	11,940	11,280	416,113
July 01, 2025	11,170	11,340	11,340	11,370	11,170	54,250
June 30, 2025	10,770	11,150	11,150	11,170	10,770	51,539
June 27, 2025	11,090	10,760	10,760	11,090	10,630	49,056
June 26, 2025	11,200	10,930	10,930	11,250	10,880	59,340
June 25, 2025	11,310	11,200	11,200	11,360	11,180	23,306
June 24, 2025	11,260	11,320	11,320	11,400	11,260	43,799
June 23, 2025	11,170	11,260	11,260	11,360	11,150	39,160
June 20, 2025	11,130	11,160	11,160	11,250	11,050	34,192
June 19, 2025	11,180	11,140	11,140	11,280	11,060	41,745
June 18, 2025	11,190	11,150	11,150	11,200	11,080	22,294
June 17, 2025	11,290	11,190	11,190	11,300	11,130	42,220
June 16, 2025	11,380	11,300	11,300	11,390	11,150	50,949
June 13, 2025	11,670	11,390	11,390	11,670	11,330	74,716
June 12, 2025	11,640	11,670	11,670	11,720	11,560	25,006
June 11, 2025	11,670	11,610	11,610	11,690	11,580	38,611
June 10, 2025	11,710	11,670	11,670	11,750	11,640	32,391
June 09, 2025	11,740	11,710	11,710	11,940	11,690	52,093
June 05, 2025	11,610	11,740	11,740	11,770	11,590	21,149
June 04, 2025	11,530	11,610	11,610	11,650	11,530	10,999
June 02, 2025	11,650	11,560	11,560	11,650	11,500	12,657
May 30, 2025	11,690	11,640	11,640	11,690	11,600	15,779
May 29, 2025	11,520	11,690	11,690	11,700	11,520	11,765
May 28, 2025	11,580	11,590	11,590	11,600	11,480	18,769
May 27, 2025	11,550	11,490	11,490	11,590	11,470	14,081
May 26, 2025	11,460	11,550	11,550	11,590	11,390	19,563
May 23, 2025	11,510	11,470	11,470	11,550	11,410	17,972
May 22, 2025	11,650	11,510	11,510	11,650	11,470	14,519

Taekyung Chemical Co., Ltd. (006890.KS) KSC