TKG Aikang Co.,Ltd. (KOSDAQ:022220)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 809.00 | 809.00 | 790.00 | 809.00 | 809.00 | - | 146,175 |
| Oct 2, 2025 | 810.00 | 814.00 | 802.00 | 809.00 | 809.00 | -0.12% | 51,088 |
| Oct 1, 2025 | 805.00 | 817.00 | 802.00 | 810.00 | 810.00 | 0.12% | 120,914 |
| Sep 30, 2025 | 811.00 | 818.00 | 806.00 | 809.00 | 809.00 | -0.25% | 17,749 |
| Sep 29, 2025 | 810.00 | 816.00 | 807.00 | 811.00 | 811.00 | 0.12% | 30,808 |
| Sep 26, 2025 | 801.00 | 810.00 | 792.00 | 810.00 | 810.00 | 0.12% | 138,920 |
| Sep 25, 2025 | 821.00 | 837.00 | 804.00 | 809.00 | 809.00 | -1.58% | 144,877 |
| Sep 24, 2025 | 839.00 | 839.00 | 814.00 | 822.00 | 822.00 | -1.56% | 111,800 |
| Sep 23, 2025 | 835.00 | 846.00 | 831.00 | 835.00 | 835.00 | -0.36% | 79,978 |
| Sep 22, 2025 | 840.00 | 843.00 | 831.00 | 838.00 | 838.00 | -0.24% | 67,915 |
| Sep 19, 2025 | 869.00 | 915.00 | 839.00 | 840.00 | 840.00 | 0.72% | 1,014,060 |
| Sep 18, 2025 | 836.00 | 845.00 | 829.00 | 834.00 | 834.00 | -0.24% | 349,156 |
| Sep 17, 2025 | 838.00 | 842.00 | 831.00 | 836.00 | 836.00 | -0.24% | 107,468 |
| Sep 16, 2025 | 841.00 | 843.00 | 831.00 | 838.00 | 838.00 | -0.36% | 123,627 |
| Sep 15, 2025 | 836.00 | 847.00 | 788.00 | 841.00 | 841.00 | -0.36% | 102,398 |
| Sep 12, 2025 | 845.00 | 845.00 | 839.00 | 844.00 | 844.00 | -0.12% | 76,174 |
| Sep 11, 2025 | 847.00 | 848.00 | 842.00 | 845.00 | 845.00 | -0.12% | 36,337 |
| Sep 10, 2025 | 845.00 | 847.00 | 841.00 | 846.00 | 846.00 | 0.36% | 41,326 |
| Sep 9, 2025 | 848.00 | 848.00 | 838.00 | 843.00 | 843.00 | 0.24% | 52,698 |
| Sep 8, 2025 | 839.00 | 845.00 | 830.00 | 841.00 | 841.00 | 0.12% | 71,993 |
| Sep 5, 2025 | 835.00 | 861.00 | 831.00 | 840.00 | 840.00 | - | 110,515 |
| Sep 4, 2025 | 861.00 | 861.00 | 822.00 | 840.00 | 840.00 | -0.47% | 91,152 |
| Sep 3, 2025 | 839.00 | 848.00 | 835.00 | 844.00 | 844.00 | 0.36% | 37,780 |
| Sep 2, 2025 | 852.00 | 853.00 | 811.00 | 841.00 | 841.00 | -1.29% | 86,868 |
| Sep 1, 2025 | 850.00 | 854.00 | 831.00 | 852.00 | 852.00 | -0.35% | 95,205 |
| Aug 29, 2025 | 853.00 | 858.00 | 802.00 | 855.00 | 855.00 | -0.47% | 129,853 |
| Aug 28, 2025 | 862.00 | 862.00 | 852.00 | 859.00 | 859.00 | -0.35% | 26,560 |
| Aug 27, 2025 | 872.00 | 872.00 | 853.00 | 862.00 | 862.00 | -0.23% | 27,107 |
| Aug 26, 2025 | 860.00 | 864.00 | 852.00 | 864.00 | 864.00 | 0.35% | 48,455 |
| Aug 25, 2025 | 869.00 | 869.00 | 854.00 | 861.00 | 861.00 | - | 25,197 |
| Aug 22, 2025 | 867.00 | 867.00 | 851.00 | 861.00 | 861.00 | 0.35% | 20,664 |
| Aug 21, 2025 | 863.00 | 863.00 | 851.00 | 858.00 | 858.00 | - | 29,111 |
| Aug 20, 2025 | 855.00 | 858.00 | 845.00 | 858.00 | 858.00 | -0.23% | 123,047 |
| Aug 19, 2025 | 861.00 | 865.00 | 847.00 | 860.00 | 860.00 | -0.92% | 99,597 |
| Aug 18, 2025 | 870.00 | 870.00 | 849.00 | 868.00 | 868.00 | 0.93% | 115,228 |
| Aug 14, 2025 | 860.00 | 864.00 | 854.00 | 860.00 | 860.00 | -0.23% | 54,932 |
| Aug 13, 2025 | 865.00 | 865.00 | 859.00 | 862.00 | 862.00 | -0.35% | 78,160 |
| Aug 12, 2025 | 868.00 | 868.00 | 862.00 | 865.00 | 865.00 | -0.35% | 44,143 |
| Aug 11, 2025 | 871.00 | 871.00 | 864.00 | 868.00 | 868.00 | -0.12% | 38,797 |
| Aug 8, 2025 | 863.00 | 869.00 | 861.00 | 869.00 | 869.00 | 0.70% | 41,208 |
| Aug 7, 2025 | 865.00 | 866.00 | 861.00 | 863.00 | 863.00 | -0.23% | 30,135 |
| Aug 6, 2025 | 862.00 | 873.00 | 859.00 | 865.00 | 865.00 | 0.35% | 44,929 |
| Aug 5, 2025 | 860.00 | 894.00 | 860.00 | 862.00 | 862.00 | 0.23% | 46,243 |
| Aug 4, 2025 | 862.00 | 868.00 | 859.00 | 860.00 | 860.00 | -0.12% | 134,775 |
| Aug 1, 2025 | 878.00 | 903.00 | 860.00 | 861.00 | 861.00 | -1.94% | 223,164 |
| Jul 31, 2025 | 900.00 | 906.00 | 875.00 | 878.00 | 878.00 | -0.11% | 311,402 |
| Jul 30, 2025 | 862.00 | 881.00 | 861.00 | 879.00 | 879.00 | 0.80% | 312,750 |
| Jul 29, 2025 | 868.00 | 880.00 | 859.00 | 872.00 | 872.00 | 0.46% | 186,194 |
| Jul 28, 2025 | 897.00 | 908.00 | 865.00 | 868.00 | 868.00 | -3.23% | 487,486 |
| Jul 25, 2025 | 932.00 | 941.00 | 895.00 | 897.00 | 897.00 | -3.55% | 1,752,335 |