TKG Aikang Co.,Ltd. (KOSDAQ:022220)
South Korea · Delayed Price · Currency is KRW 893.00
-1.00 (-0.11%)
At close: Apr 3, 2026
TKG Aikang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 894.00 | 895.00 | 893.00 | 893.00 | 893.00 | -0.11% | 1,249,922 |
| Apr 2, 2026 | 896.00 | 896.00 | 893.00 | 894.00 | 894.00 | 0.11% | 1,962,629 |
| Apr 1, 2026 | 894.00 | 975.00 | 893.00 | 893.00 | 893.00 | 9.44% | 7,592,886 |
| Mar 31, 2026 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 29.94% | 906,225 |
| Mar 30, 2026 | 619.00 | 628.00 | 583.00 | 628.00 | 628.00 | 1.45% | 56,599 |
| Mar 27, 2026 | 593.00 | 623.00 | 581.00 | 619.00 | 619.00 | 4.38% | 376,529 |
| Mar 26, 2026 | 570.00 | 593.00 | 563.00 | 593.00 | 593.00 | 4.04% | 148,829 |
| Mar 25, 2026 | 526.00 | 582.00 | 523.00 | 570.00 | 570.00 | 8.37% | 414,381 |
| Mar 24, 2026 | 543.00 | 543.00 | 513.00 | 526.00 | 526.00 | -3.13% | 123,788 |
| Mar 23, 2026 | 533.00 | 545.00 | 527.00 | 543.00 | 543.00 | 1.88% | 38,934 |
| Mar 20, 2026 | 520.00 | 541.00 | 520.00 | 533.00 | 533.00 | 1.91% | 38,099 |
| Mar 19, 2026 | 542.00 | 542.00 | 518.00 | 523.00 | 523.00 | -3.51% | 92,838 |
| Mar 18, 2026 | 543.00 | 547.00 | 537.00 | 542.00 | 542.00 | -0.18% | 25,774 |
| Mar 17, 2026 | 544.00 | 552.00 | 542.00 | 543.00 | 543.00 | -1.09% | 95,017 |
| Mar 16, 2026 | 540.00 | 549.00 | 528.00 | 549.00 | 549.00 | 1.67% | 37,828 |
| Mar 13, 2026 | 538.00 | 547.00 | 520.00 | 540.00 | 540.00 | 0.19% | 45,274 |
| Mar 12, 2026 | 536.00 | 539.00 | 525.00 | 539.00 | 539.00 | 0.37% | 79,611 |
| Mar 11, 2026 | 522.00 | 538.00 | 520.00 | 537.00 | 537.00 | 1.90% | 96,163 |
| Mar 10, 2026 | 521.00 | 530.00 | 508.00 | 527.00 | 527.00 | 1.15% | 32,408 |
| Mar 9, 2026 | 525.00 | 525.00 | 508.00 | 521.00 | 521.00 | -0.95% | 61,749 |
| Mar 6, 2026 | 544.00 | 544.00 | 526.00 | 526.00 | 526.00 | -3.31% | 167,289 |
| Mar 5, 2026 | 535.00 | 550.00 | 533.00 | 544.00 | 544.00 | 4.21% | 135,675 |
| Mar 4, 2026 | 572.00 | 577.00 | 522.00 | 522.00 | 522.00 | -9.53% | 186,647 |
| Mar 3, 2026 | 596.00 | 598.00 | 577.00 | 577.00 | 577.00 | -4.31% | 75,489 |
| Feb 27, 2026 | 612.00 | 612.00 | 590.00 | 603.00 | 603.00 | -2.43% | 80,978 |
| Feb 26, 2026 | 621.00 | 624.00 | 605.00 | 618.00 | 618.00 | -0.48% | 122,781 |
| Feb 25, 2026 | 580.00 | 628.00 | 580.00 | 621.00 | 621.00 | 7.25% | 225,777 |
| Feb 24, 2026 | 579.00 | 589.00 | 555.00 | 579.00 | 579.00 | - | 205,645 |
| Feb 23, 2026 | 599.00 | 599.00 | 554.00 | 579.00 | 579.00 | -3.34% | 268,194 |
| Feb 20, 2026 | 605.00 | 605.00 | 588.00 | 599.00 | 599.00 | -0.99% | 101,652 |
| Feb 19, 2026 | 607.00 | 607.00 | 593.00 | 605.00 | 605.00 | -0.66% | 200,730 |
| Feb 13, 2026 | 618.00 | 631.00 | 601.00 | 609.00 | 609.00 | -4.09% | 356,962 |
| Feb 12, 2026 | 635.00 | 640.00 | 620.00 | 635.00 | 635.00 | 0.32% | 288,250 |
| Feb 11, 2026 | 636.00 | 647.00 | 628.00 | 633.00 | 633.00 | -0.47% | 140,497 |
| Feb 10, 2026 | 634.00 | 653.00 | 631.00 | 636.00 | 636.00 | 0.32% | 54,744 |
| Feb 9, 2026 | 634.00 | 670.00 | 630.00 | 634.00 | 634.00 | - | 173,323 |
| Feb 6, 2026 | 640.00 | 651.00 | 631.00 | 634.00 | 634.00 | -2.61% | 63,783 |
| Feb 5, 2026 | 655.00 | 669.00 | 645.00 | 651.00 | 651.00 | -0.31% | 87,555 |
| Feb 4, 2026 | 663.00 | 671.00 | 650.00 | 653.00 | 653.00 | -3.69% | 303,390 |
| Feb 3, 2026 | 628.00 | 690.00 | 621.00 | 678.00 | 678.00 | 6.94% | 414,743 |
| Feb 2, 2026 | 634.00 | 640.00 | 618.00 | 634.00 | 634.00 | -1.86% | 224,309 |
| Jan 30, 2026 | 648.00 | 665.00 | 637.00 | 646.00 | 646.00 | -0.46% | 178,559 |
| Jan 29, 2026 | 670.00 | 671.00 | 644.00 | 649.00 | 649.00 | -2.26% | 253,915 |
| Jan 28, 2026 | 669.00 | 670.00 | 657.00 | 664.00 | 664.00 | - | 98,134 |
| Jan 27, 2026 | 670.00 | 671.00 | 660.00 | 664.00 | 664.00 | -0.75% | 89,998 |
| Jan 26, 2026 | 666.00 | 674.00 | 659.00 | 669.00 | 669.00 | 0.45% | 87,642 |
| Jan 23, 2026 | 665.00 | 677.00 | 656.00 | 666.00 | 666.00 | -1.33% | 183,336 |
| Jan 22, 2026 | 675.00 | 681.00 | 660.00 | 675.00 | 675.00 | - | 212,812 |
| Jan 21, 2026 | 687.00 | 687.00 | 666.00 | 675.00 | 675.00 | -1.75% | 77,996 |
| Jan 20, 2026 | 696.00 | 696.00 | 679.00 | 687.00 | 687.00 | -0.58% | 59,531 |