TKG Aikang Co.,Ltd. (KOSDAQ:022220)
South Korea · Delayed Price · Currency is KRW 805.00
+4.00 (0.50%)
At close: Oct 16, 2026
TKG Aikang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 832.00 | 832.00 | 776.00 | 805.00 | 805.00 | 0.50% | 39,953 |
| Oct 15, 2026 | 781.00 | 821.00 | 781.00 | 801.00 | 801.00 | -2.44% | 4,599 |
| Oct 14, 2026 | 781.00 | 880.00 | 781.00 | 821.00 | 821.00 | - | 9,333 |
| Oct 13, 2026 | 802.00 | 834.00 | 802.00 | 821.00 | 821.00 | 0.74% | 34,528 |
| Oct 12, 2026 | 810.00 | 820.00 | 810.00 | 815.00 | 815.00 | -0.24% | 23,537 |
| Oct 8, 2026 | 802.00 | 825.00 | 801.00 | 817.00 | 817.00 | -0.73% | 5,121 |
| Oct 7, 2026 | 820.00 | 826.00 | 820.00 | 823.00 | 823.00 | -0.12% | 7,682 |
| Oct 6, 2026 | 836.00 | 836.00 | 817.00 | 824.00 | 824.00 | 0.49% | 8,649 |
| Oct 2, 2026 | 840.00 | 844.00 | 818.00 | 820.00 | 820.00 | -2.38% | 4,452 |
| Oct 1, 2026 | 820.00 | 845.00 | 820.00 | 840.00 | 840.00 | 1.82% | 4,045 |
| Sep 30, 2026 | 838.00 | 848.00 | 821.00 | 825.00 | 825.00 | -2.37% | 2,665 |
| Sep 29, 2026 | 865.00 | 865.00 | 830.00 | 845.00 | 845.00 | 1.20% | 1,409 |
| Sep 28, 2026 | 847.00 | 847.00 | 817.00 | 835.00 | 835.00 | -0.48% | 1,866 |
| Sep 23, 2026 | 828.00 | 840.00 | 815.00 | 839.00 | 839.00 | 0.48% | 4,722 |
| Sep 22, 2026 | 803.00 | 835.00 | 794.00 | 835.00 | 835.00 | 0.85% | 8,485 |
| Sep 21, 2026 | 815.00 | 861.00 | 815.00 | 828.00 | 828.00 | -0.96% | 14,063 |
| Sep 18, 2026 | 814.00 | 852.00 | 814.00 | 836.00 | 836.00 | 0.12% | 33,869 |
| Sep 17, 2026 | 895.00 | 895.00 | 819.00 | 835.00 | 835.00 | -6.70% | 68,128 |
| Sep 16, 2026 | 895.00 | 897.00 | 894.00 | 895.00 | 895.00 | 0.11% | 684,055 |
| Sep 15, 2026 | 894.00 | 895.00 | 894.00 | 894.00 | 894.00 | -0.11% | 297,558 |
| Sep 14, 2026 | 894.00 | 895.00 | 894.00 | 895.00 | 895.00 | 0.11% | 84,320 |
| Sep 11, 2026 | 895.00 | 895.00 | 894.00 | 894.00 | 894.00 | -0.11% | 38,107 |
| Sep 10, 2026 | 895.00 | 896.00 | 894.00 | 895.00 | 895.00 | 0.11% | 30,227 |
| Sep 9, 2026 | 895.00 | 896.00 | 894.00 | 894.00 | 894.00 | - | 72,544 |
| Sep 8, 2026 | 895.00 | 896.00 | 894.00 | 894.00 | 894.00 | - | 76,123 |
| Sep 7, 2026 | 894.00 | 895.00 | 894.00 | 894.00 | 894.00 | - | 104,104 |
| Sep 4, 2026 | 894.00 | 895.00 | 894.00 | 894.00 | 894.00 | - | 242,657 |
| Sep 3, 2026 | 894.00 | 894.00 | 893.00 | 894.00 | 894.00 | 0.11% | 380,993 |
| Sep 2, 2026 | 893.00 | 895.00 | 893.00 | 893.00 | 893.00 | - | 1,214,584 |
| Sep 1, 2026 | 894.00 | 896.00 | 893.00 | 893.00 | 893.00 | 14.49% | 3,016,690 |
| Aug 31, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 30.00% | 54,984 |
| Aug 28, 2026 | 598.00 | 612.00 | 598.00 | 600.00 | 600.00 | 0.33% | 15,328 |
| Aug 27, 2026 | 601.00 | 604.00 | 570.00 | 598.00 | 598.00 | 1.53% | 39,886 |
| Aug 26, 2026 | 605.00 | 607.00 | 589.00 | 589.00 | 589.00 | -0.17% | 17,170 |
| Aug 25, 2026 | 612.00 | 638.00 | 567.00 | 590.00 | 590.00 | -1.34% | 5,022 |
| Aug 24, 2026 | 579.00 | 600.00 | 550.00 | 598.00 | 598.00 | -0.83% | 5,268 |
| Aug 21, 2026 | 583.00 | 603.00 | 583.00 | 603.00 | 603.00 | -0.17% | 118,441 |
| Aug 20, 2026 | 595.00 | 610.00 | 595.00 | 604.00 | 604.00 | 0.67% | 7,599 |
| Aug 19, 2026 | 595.00 | 606.00 | 568.00 | 600.00 | 600.00 | - | 29,849 |
| Aug 18, 2026 | 579.00 | 600.00 | 579.00 | 600.00 | 600.00 | 3.63% | 45,644 |
| Aug 14, 2026 | 660.00 | 663.00 | 550.00 | 579.00 | 579.00 | -12.27% | 216,771 |
| Aug 13, 2026 | 683.00 | 685.00 | 623.00 | 660.00 | 660.00 | -4.21% | 109,773 |
| Aug 12, 2026 | 646.00 | 690.00 | 595.00 | 689.00 | 689.00 | 5.67% | 47,851 |
| Aug 11, 2026 | 692.00 | 692.00 | 641.00 | 652.00 | 652.00 | -3.12% | 23,017 |
| Aug 10, 2026 | 659.00 | 689.00 | 646.00 | 673.00 | 673.00 | 1.97% | 84,719 |
| Aug 7, 2026 | 653.00 | 688.00 | 635.00 | 660.00 | 660.00 | - | 32,537 |
| Aug 6, 2026 | 667.00 | 676.00 | 614.00 | 660.00 | 660.00 | -2.37% | 31,756 |
| Aug 5, 2026 | 637.00 | 685.00 | 636.00 | 676.00 | 676.00 | 5.79% | 73,349 |
| Aug 4, 2026 | 615.00 | 639.00 | 579.00 | 639.00 | 639.00 | 3.06% | 35,421 |
| Aug 3, 2026 | 551.00 | 638.00 | 551.00 | 620.00 | 620.00 | 4.55% | 24,521 |