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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	8,300	8,270	8,270	8,400	8,220	12,738
November 06, 2025	8,300	8,410	8,410	8,470	8,220	21,067
November 05, 2025	8,270	8,250	8,250	8,330	8,070	37,404
November 04, 2025	8,320	8,350	8,350	8,540	8,320	18,616
November 03, 2025	8,450	8,380	8,380	8,530	8,310	28,511
October 31, 2025	8,460	8,450	8,450	8,600	8,370	9,998
October 30, 2025	8,560	8,520	8,520	8,740	8,470	26,828
October 29, 2025	8,710	8,560	8,560	8,750	8,510	23,925
October 28, 2025	8,850	8,700	8,700	8,860	8,660	32,149
October 27, 2025	8,990	8,850	8,850	9,020	8,830	29,400
October 24, 2025	9,020	8,990	8,990	9,060	8,880	23,944
October 23, 2025	9,140	9,020	9,020	9,140	9,020	22,810
October 22, 2025	9,110	9,110	9,110	9,140	8,980	31,560
October 21, 2025	8,950	9,040	9,040	9,110	8,950	30,753
October 20, 2025	8,980	8,950	8,950	8,990	8,800	11,734
October 17, 2025	8,890	8,960	8,960	9,050	8,860	15,753
October 16, 2025	8,770	8,890	8,890	9,060	8,770	13,927
October 15, 2025	8,610	8,850	8,850	8,930	8,610	18,968
October 14, 2025	8,670	8,690	8,690	8,770	8,560	13,103
October 13, 2025	8,560	8,650	8,650	8,690	8,310	24,169
October 10, 2025	9,100	8,700	8,700	9,100	8,660	79,294
October 02, 2025	9,140	9,090	9,090	9,190	9,000	30,527
October 01, 2025	9,150	9,090	9,090	9,290	9,080	44,898
September 30, 2025	9,180	9,130	9,130	9,180	9,090	16,552
September 29, 2025	9,290	9,180	9,180	9,290	9,180	11,100
September 26, 2025	9,340	9,290	9,290	9,490	9,190	20,698
September 25, 2025	9,710	9,450	9,450	9,710	9,430	6,022
September 24, 2025	9,550	9,510	9,510	9,600	9,430	13,654
September 23, 2025	9,320	9,520	9,520	9,810	9,210	59,964
September 22, 2025	9,200	9,250	9,250	9,260	9,120	21,313
September 19, 2025	9,360	9,240	9,240	9,450	9,160	33,759
September 18, 2025	9,340	9,400	9,400	9,460	9,260	21,338
September 17, 2025	9,450	9,330	9,330	9,480	9,310	20,446
September 16, 2025	9,540	9,480	9,480	9,540	9,450	15,685
September 15, 2025	9,600	9,540	9,540	9,610	9,450	13,613
September 12, 2025	9,540	9,600	9,600	9,660	9,520	19,833
September 11, 2025	9,500	9,610	9,610	9,640	9,420	20,995
September 10, 2025	9,570	9,430	9,430	9,590	9,430	22,695
September 09, 2025	9,440	9,560	9,560	9,680	9,310	33,804
September 08, 2025	9,130	9,300	9,300	9,590	9,130	35,013
September 05, 2025	9,230	9,180	9,180	9,230	9,140	27,843
September 04, 2025	9,190	9,190	9,190	9,270	9,170	25,106
September 03, 2025	9,400	9,190	9,190	9,410	9,160	54,819
September 02, 2025	9,480	9,400	9,400	9,480	9,370	18,335
September 01, 2025	9,690	9,480	9,480	9,690	9,450	23,592
August 29, 2025	9,770	9,660	9,660	9,780	9,640	13,724
August 28, 2025	9,820	9,770	9,770	9,840	9,760	6,720
August 27, 2025	9,890	9,840	9,840	9,940	9,750	19,701
August 26, 2025	9,750	9,700	9,700	9,810	9,660	5,235
August 25, 2025	9,800	9,750	9,750	9,820	9,740	11,827
August 22, 2025	9,670	9,780	9,780	9,810	9,640	10,569
August 21, 2025	9,700	9,670	9,670	9,720	9,610	14,437
August 20, 2025	9,680	9,650	9,650	9,680	9,530	20,066
August 19, 2025	9,790	9,690	9,690	9,790	9,570	30,892
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

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