TKG Aikang Co.,Ltd. (KOSDAQ:022220)
South Korea · Delayed Price · Currency is KRW 781.00
-15.00 (-1.88%)
Last updated: Oct 30, 2025, 10:46 AM KST
TKG Aikang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 792.00 | 798.00 | 777.00 | 785.00 | 785.00 | -1.38% | 96,556 |
| Oct 29, 2025 | 805.00 | 815.00 | 788.00 | 796.00 | 796.00 | -0.87% | 89,207 |
| Oct 28, 2025 | 793.00 | 803.00 | 788.00 | 803.00 | 803.00 | 0.38% | 59,463 |
| Oct 27, 2025 | 807.00 | 807.00 | 789.00 | 800.00 | 800.00 | -0.87% | 112,853 |
| Oct 24, 2025 | 808.00 | 814.00 | 797.00 | 807.00 | 807.00 | -0.12% | 59,148 |
| Oct 23, 2025 | 817.00 | 817.00 | 791.00 | 808.00 | 808.00 | - | 55,020 |
| Oct 22, 2025 | 815.00 | 815.00 | 795.00 | 808.00 | 808.00 | - | 122,741 |
| Oct 21, 2025 | 826.00 | 826.00 | 803.00 | 808.00 | 808.00 | -0.62% | 48,962 |
| Oct 20, 2025 | 809.00 | 823.00 | 803.00 | 813.00 | 813.00 | 0.25% | 41,786 |
| Oct 17, 2025 | 815.00 | 845.00 | 805.00 | 811.00 | 811.00 | -0.49% | 258,757 |
| Oct 16, 2025 | 831.00 | 831.00 | 806.00 | 815.00 | 815.00 | -1.09% | 69,282 |
| Oct 15, 2025 | 802.00 | 828.00 | 800.00 | 824.00 | 824.00 | 1.98% | 107,993 |
| Oct 14, 2025 | 801.00 | 808.00 | 793.00 | 808.00 | 808.00 | 0.12% | 150,710 |
| Oct 13, 2025 | 808.00 | 808.00 | 792.00 | 807.00 | 807.00 | -0.25% | 73,523 |
| Oct 10, 2025 | 809.00 | 809.00 | 790.00 | 809.00 | 809.00 | - | 146,197 |
| 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 |