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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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