TKG Aikang Co.,Ltd. (KOSDAQ:022220)
South Korea flag South Korea · Delayed Price · Currency is KRW
809.00
0.00 (0.00%)
At close: Oct 10, 2025

TKG Aikang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025809.00809.00790.00809.00809.00-146,175
Oct 2, 2025810.00814.00802.00809.00809.00-0.12%51,088
Oct 1, 2025805.00817.00802.00810.00810.000.12%120,914
Sep 30, 2025811.00818.00806.00809.00809.00-0.25%17,749
Sep 29, 2025810.00816.00807.00811.00811.000.12%30,808
Sep 26, 2025801.00810.00792.00810.00810.000.12%138,920
Sep 25, 2025821.00837.00804.00809.00809.00-1.58%144,877
Sep 24, 2025839.00839.00814.00822.00822.00-1.56%111,800
Sep 23, 2025835.00846.00831.00835.00835.00-0.36%79,978
Sep 22, 2025840.00843.00831.00838.00838.00-0.24%67,915
Sep 19, 2025869.00915.00839.00840.00840.000.72%1,014,060
Sep 18, 2025836.00845.00829.00834.00834.00-0.24%349,156
Sep 17, 2025838.00842.00831.00836.00836.00-0.24%107,468
Sep 16, 2025841.00843.00831.00838.00838.00-0.36%123,627
Sep 15, 2025836.00847.00788.00841.00841.00-0.36%102,398
Sep 12, 2025845.00845.00839.00844.00844.00-0.12%76,174
Sep 11, 2025847.00848.00842.00845.00845.00-0.12%36,337
Sep 10, 2025845.00847.00841.00846.00846.000.36%41,326
Sep 9, 2025848.00848.00838.00843.00843.000.24%52,698
Sep 8, 2025839.00845.00830.00841.00841.000.12%71,993
Sep 5, 2025835.00861.00831.00840.00840.00-110,515
Sep 4, 2025861.00861.00822.00840.00840.00-0.47%91,152
Sep 3, 2025839.00848.00835.00844.00844.000.36%37,780
Sep 2, 2025852.00853.00811.00841.00841.00-1.29%86,868
Sep 1, 2025850.00854.00831.00852.00852.00-0.35%95,205
Aug 29, 2025853.00858.00802.00855.00855.00-0.47%129,853
Aug 28, 2025862.00862.00852.00859.00859.00-0.35%26,560
Aug 27, 2025872.00872.00853.00862.00862.00-0.23%27,107
Aug 26, 2025860.00864.00852.00864.00864.000.35%48,455
Aug 25, 2025869.00869.00854.00861.00861.00-25,197
Aug 22, 2025867.00867.00851.00861.00861.000.35%20,664
Aug 21, 2025863.00863.00851.00858.00858.00-29,111
Aug 20, 2025855.00858.00845.00858.00858.00-0.23%123,047
Aug 19, 2025861.00865.00847.00860.00860.00-0.92%99,597
Aug 18, 2025870.00870.00849.00868.00868.000.93%115,228
Aug 14, 2025860.00864.00854.00860.00860.00-0.23%54,932
Aug 13, 2025865.00865.00859.00862.00862.00-0.35%78,160
Aug 12, 2025868.00868.00862.00865.00865.00-0.35%44,143
Aug 11, 2025871.00871.00864.00868.00868.00-0.12%38,797
Aug 8, 2025863.00869.00861.00869.00869.000.70%41,208
Aug 7, 2025865.00866.00861.00863.00863.00-0.23%30,135
Aug 6, 2025862.00873.00859.00865.00865.000.35%44,929
Aug 5, 2025860.00894.00860.00862.00862.000.23%46,243
Aug 4, 2025862.00868.00859.00860.00860.00-0.12%134,775
Aug 1, 2025878.00903.00860.00861.00861.00-1.94%223,164
Jul 31, 2025900.00906.00875.00878.00878.00-0.11%311,402
Jul 30, 2025862.00881.00861.00879.00879.000.80%312,750
Jul 29, 2025868.00880.00859.00872.00872.000.46%186,194
Jul 28, 2025897.00908.00865.00868.00868.00-3.23%487,486
Jul 25, 2025932.00941.00895.00897.00897.00-3.55%1,752,335