TKG Aikang Co.,Ltd. (KOSDAQ:022220)
South Korea · Delayed Price · Currency is KRW 728.00
-17.00 (-2.28%)
At close: May 20, 2026
TKG Aikang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 739.00 | 747.00 | 722.00 | 728.00 | 728.00 | -2.28% | 7,710 |
| May 19, 2026 | 758.00 | 763.00 | 745.00 | 745.00 | 745.00 | -2.87% | 11,840 |
| May 18, 2026 | 768.00 | 768.00 | 745.00 | 767.00 | 767.00 | -1.16% | 16,323 |
| May 15, 2026 | 777.00 | 825.00 | 760.00 | 776.00 | 776.00 | -0.26% | 32,121 |
| May 14, 2026 | 806.00 | 806.00 | 776.00 | 778.00 | 778.00 | -3.83% | 30,803 |
| May 13, 2026 | 831.00 | 831.00 | 803.00 | 809.00 | 809.00 | -2.29% | 14,315 |
| May 12, 2026 | 822.00 | 828.00 | 750.00 | 828.00 | 828.00 | 0.73% | 172,038 |
| May 11, 2026 | 851.00 | 851.00 | 820.00 | 822.00 | 822.00 | -3.41% | 18,318 |
| May 8, 2026 | 873.00 | 873.00 | 843.00 | 851.00 | 851.00 | -1.96% | 24,300 |
| May 7, 2026 | 865.00 | 868.00 | 833.00 | 868.00 | 868.00 | -0.69% | 31,339 |
| May 6, 2026 | 894.00 | 894.00 | 850.00 | 874.00 | 874.00 | -1.80% | 122,753 |
| May 4, 2026 | 895.00 | 895.00 | 887.00 | 890.00 | 890.00 | -0.45% | 104,053 |
| Apr 30, 2026 | 893.00 | 896.00 | 891.00 | 894.00 | 894.00 | 0.11% | 63,278 |
| Apr 29, 2026 | 894.00 | 898.00 | 891.00 | 893.00 | 893.00 | -0.22% | 66,211 |
| Apr 28, 2026 | 891.00 | 895.00 | 891.00 | 895.00 | 895.00 | 0.11% | 27,676 |
| Apr 27, 2026 | 895.00 | 895.00 | 892.00 | 894.00 | 894.00 | 0.34% | 26,249 |
| Apr 24, 2026 | 890.00 | 897.00 | 890.00 | 891.00 | 891.00 | 0.22% | 346,637 |
| Apr 23, 2026 | 890.00 | 897.00 | 887.00 | 889.00 | 889.00 | -0.67% | 597,514 |
| Apr 22, 2026 | 896.00 | 896.00 | 895.00 | 895.00 | 895.00 | - | 464,493 |
| Apr 21, 2026 | 895.00 | 897.00 | 895.00 | 895.00 | 895.00 | - | 882,188 |
| Apr 20, 2026 | 895.00 | 899.00 | 895.00 | 895.00 | 895.00 | - | 1,196,014 |
| Apr 17, 2026 | 895.00 | 896.00 | 894.00 | 895.00 | 895.00 | 0.11% | 284,094 |
| Apr 16, 2026 | 894.00 | 895.00 | 894.00 | 894.00 | 894.00 | - | 336,096 |
| Apr 15, 2026 | 894.00 | 895.00 | 894.00 | 894.00 | 894.00 | - | 182,313 |
| Apr 14, 2026 | 894.00 | 895.00 | 894.00 | 894.00 | 894.00 | - | 150,282 |
| Apr 13, 2026 | 894.00 | 895.00 | 894.00 | 894.00 | 894.00 | -0.11% | 143,496 |
| Apr 10, 2026 | 894.00 | 896.00 | 894.00 | 895.00 | 895.00 | 0.11% | 469,600 |
| Apr 9, 2026 | 895.00 | 896.00 | 894.00 | 894.00 | 894.00 | -0.11% | 94,532 |
| Apr 8, 2026 | 894.00 | 895.00 | 894.00 | 895.00 | 895.00 | 0.11% | 1,052,103 |
| Apr 7, 2026 | 894.00 | 895.00 | 894.00 | 894.00 | 894.00 | 0.11% | 446,240 |
| Apr 6, 2026 | 893.00 | 897.00 | 893.00 | 893.00 | 893.00 | - | 596,497 |
| Apr 3, 2026 | 894.00 | 895.00 | 893.00 | 893.00 | 893.00 | -0.11% | 1,252,199 |
| Apr 2, 2026 | 896.00 | 896.00 | 893.00 | 894.00 | 894.00 | 0.11% | 1,963,240 |
| Apr 1, 2026 | 894.00 | 975.00 | 893.00 | 893.00 | 893.00 | 9.44% | 7,620,210 |
| Mar 31, 2026 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 29.94% | 906,702 |
| Mar 30, 2026 | 619.00 | 628.00 | 583.00 | 628.00 | 628.00 | 1.45% | 58,094 |
| Mar 27, 2026 | 593.00 | 623.00 | 581.00 | 619.00 | 619.00 | 4.38% | 379,619 |
| Mar 26, 2026 | 570.00 | 593.00 | 563.00 | 593.00 | 593.00 | 4.04% | 154,331 |
| Mar 25, 2026 | 526.00 | 582.00 | 523.00 | 570.00 | 570.00 | 8.37% | 414,390 |
| Mar 24, 2026 | 543.00 | 543.00 | 513.00 | 526.00 | 526.00 | -3.13% | 123,796 |
| Mar 23, 2026 | 533.00 | 545.00 | 527.00 | 543.00 | 543.00 | 1.88% | 38,935 |
| Mar 20, 2026 | 520.00 | 541.00 | 520.00 | 533.00 | 533.00 | 1.91% | 40,323 |
| 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% | 25,776 |
| 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% | 325,274 |
| Mar 12, 2026 | 536.00 | 539.00 | 525.00 | 539.00 | 539.00 | 0.37% | 81,165 |
| Mar 11, 2026 | 522.00 | 538.00 | 520.00 | 537.00 | 537.00 | 1.90% | 96,164 |
| Mar 10, 2026 | 521.00 | 530.00 | 508.00 | 527.00 | 527.00 | 1.15% | 32,408 |