TKG Aikang Co.,Ltd. (KOSDAQ:022220)
South Korea · Delayed Price · Currency is KRW 846.00
+3.00 (0.36%)
At close: Sep 10, 2025
TKG Aikang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 838.00 | 842.00 | 831.00 | 836.00 | - | -0.24% | 107,468 |
| Sep 16, 2025 | 841.00 | 843.00 | 831.00 | 838.00 | - | -0.36% | 123,627 |
| Sep 15, 2025 | 836.00 | 847.00 | 788.00 | 841.00 | - | -0.36% | 102,398 |
| Sep 12, 2025 | 845.00 | 845.00 | 839.00 | 844.00 | - | -0.12% | 76,174 |
| Sep 11, 2025 | 847.00 | 848.00 | 842.00 | 845.00 | - | -0.12% | 36,337 |
| Sep 10, 2025 | 845.00 | 847.00 | 841.00 | 846.00 | - | 0.36% | 41,326 |
| Sep 9, 2025 | 848.00 | 848.00 | 838.00 | 843.00 | - | 0.24% | 52,698 |
| Sep 8, 2025 | 839.00 | 845.00 | 830.00 | 841.00 | - | 0.12% | 71,993 |
| Sep 5, 2025 | 835.00 | 861.00 | 831.00 | 840.00 | - | - | 110,515 |
| Sep 4, 2025 | 861.00 | 861.00 | 822.00 | 840.00 | - | -0.47% | 91,152 |
| Sep 3, 2025 | 839.00 | 848.00 | 835.00 | 844.00 | - | 0.36% | 37,780 |
| Sep 2, 2025 | 852.00 | 853.00 | 811.00 | 841.00 | - | -1.29% | 86,868 |
| Sep 1, 2025 | 850.00 | 854.00 | 831.00 | 852.00 | - | -0.35% | 95,205 |
| Aug 29, 2025 | 853.00 | 858.00 | 802.00 | 855.00 | - | -0.47% | 129,853 |
| Aug 28, 2025 | 862.00 | 862.00 | 852.00 | 859.00 | - | -0.35% | 26,560 |
| Aug 27, 2025 | 872.00 | 872.00 | 853.00 | 862.00 | - | -0.23% | 27,107 |
| Aug 26, 2025 | 860.00 | 864.00 | 852.00 | 864.00 | - | 0.35% | 48,455 |
| Aug 25, 2025 | 869.00 | 869.00 | 854.00 | 861.00 | - | - | 25,197 |
| Aug 22, 2025 | 867.00 | 867.00 | 851.00 | 861.00 | - | 0.35% | 20,664 |
| Aug 21, 2025 | 863.00 | 863.00 | 851.00 | 858.00 | - | - | 29,111 |
| Aug 20, 2025 | 855.00 | 858.00 | 845.00 | 858.00 | - | -0.23% | 123,047 |
| Aug 19, 2025 | 861.00 | 865.00 | 847.00 | 860.00 | - | -0.92% | 99,597 |
| Aug 18, 2025 | 870.00 | 870.00 | 849.00 | 868.00 | - | 0.93% | 115,228 |
| Aug 14, 2025 | 860.00 | 864.00 | 854.00 | 860.00 | - | -0.23% | 54,932 |
| Aug 13, 2025 | 865.00 | 865.00 | 859.00 | 862.00 | - | -0.35% | 78,160 |
| Aug 12, 2025 | 868.00 | 868.00 | 862.00 | 865.00 | - | -0.35% | 44,143 |
| Aug 11, 2025 | 871.00 | 871.00 | 864.00 | 868.00 | - | -0.12% | 38,797 |
| Aug 8, 2025 | 863.00 | 869.00 | 861.00 | 869.00 | - | 0.70% | 41,208 |
| Aug 7, 2025 | 865.00 | 866.00 | 861.00 | 863.00 | - | -0.23% | 30,135 |
| Aug 6, 2025 | 862.00 | 873.00 | 859.00 | 865.00 | - | 0.35% | 44,929 |
| Aug 5, 2025 | 860.00 | 894.00 | 860.00 | 862.00 | - | 0.23% | 46,243 |
| Aug 4, 2025 | 862.00 | 868.00 | 859.00 | 860.00 | - | -0.12% | 134,775 |
| Aug 1, 2025 | 878.00 | 903.00 | 860.00 | 861.00 | - | -1.94% | 223,164 |
| Jul 31, 2025 | 900.00 | 906.00 | 875.00 | 878.00 | - | -0.11% | 311,402 |
| Jul 30, 2025 | 862.00 | 881.00 | 861.00 | 879.00 | - | 0.80% | 312,750 |
| Jul 29, 2025 | 868.00 | 880.00 | 859.00 | 872.00 | - | 0.46% | 186,194 |
| Jul 28, 2025 | 897.00 | 908.00 | 865.00 | 868.00 | - | -3.23% | 487,486 |
| Jul 25, 2025 | 932.00 | 941.00 | 895.00 | 897.00 | - | -3.55% | 1,752,335 |
| Jul 24, 2025 | 901.00 | 1,070.00 | 901.00 | 930.00 | - | 2.99% | 21,736,440 |
| Jul 23, 2025 | 910.00 | 917.00 | 902.00 | 903.00 | - | -0.11% | 113,475 |
| Jul 22, 2025 | 904.00 | 908.00 | 900.00 | 904.00 | - | - | 94,933 |
| Jul 21, 2025 | 906.00 | 908.00 | 902.00 | 904.00 | - | -0.22% | 30,227 |
| Jul 18, 2025 | 908.00 | 913.00 | 903.00 | 906.00 | - | - | 16,420 |
| Jul 17, 2025 | 915.00 | 915.00 | 905.00 | 906.00 | - | -0.44% | 68,216 |
| Jul 16, 2025 | 916.00 | 916.00 | 903.00 | 910.00 | - | - | 32,414 |
| Jul 15, 2025 | 910.00 | 911.00 | 905.00 | 910.00 | - | - | 19,405 |
| Jul 14, 2025 | 904.00 | 910.00 | 900.00 | 910.00 | - | 0.22% | 41,009 |
| Jul 11, 2025 | 905.00 | 912.00 | 905.00 | 908.00 | - | - | 28,964 |
| Jul 10, 2025 | 910.00 | 918.00 | 907.00 | 908.00 | - | -0.22% | 27,207 |
| Jul 9, 2025 | 912.00 | 912.00 | 905.00 | 910.00 | - | -0.11% | 27,487 |