TKG Aikang Co.,Ltd. (KOSDAQ:022220)
South Korea · Delayed Price · Currency is KRW 652.00
-21.00 (-3.12%)
At close: Aug 11, 2026
TKG Aikang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 535.00 | 593.00 | 535.00 | 593.00 | 593.00 | 9.21% | 121,641 |
| Jul 30, 2026 | 523.00 | 548.00 | 510.00 | 543.00 | 543.00 | 6.47% | 47,547 |
| Jul 29, 2026 | 505.00 | 694.00 | 500.00 | 510.00 | 510.00 | -4.49% | 253,286 |
| Jul 28, 2026 | 550.00 | 553.00 | 534.00 | 534.00 | 534.00 | -2.55% | 24,587 |
| Jul 27, 2026 | 539.00 | 569.00 | 535.00 | 548.00 | 548.00 | -5.03% | 119,443 |
| Jul 24, 2026 | 565.00 | 592.00 | 535.00 | 577.00 | 577.00 | 2.12% | 21,155 |
| Jul 23, 2026 | 529.00 | 566.00 | 529.00 | 565.00 | 565.00 | 2.36% | 5,067 |
| Jul 22, 2026 | 549.00 | 579.00 | 545.00 | 552.00 | 552.00 | 0.73% | 14,361 |
| Jul 21, 2026 | 531.00 | 558.00 | 525.00 | 548.00 | 548.00 | -0.36% | 3,345 |
| Jul 20, 2026 | 560.00 | 562.00 | 531.00 | 550.00 | 550.00 | -1.79% | 1,868 |
| Jul 16, 2026 | 558.00 | 598.00 | 540.00 | 560.00 | 560.00 | 0.36% | 4,984 |
| Jul 15, 2026 | 548.00 | 574.00 | 521.00 | 558.00 | 558.00 | 1.82% | 6,201 |
| Jul 14, 2026 | 521.00 | 550.00 | 521.00 | 548.00 | 548.00 | 5.38% | 18,829 |
| Jul 13, 2026 | 599.00 | 604.00 | 520.00 | 520.00 | 520.00 | -9.72% | 21,129 |
| Jul 10, 2026 | 543.00 | 600.00 | 543.00 | 576.00 | 576.00 | -1.87% | 16,620 |
| Jul 9, 2026 | 564.00 | 587.00 | 520.00 | 587.00 | 587.00 | 6.73% | 18,683 |
| Jul 8, 2026 | 593.00 | 593.00 | 545.00 | 550.00 | 550.00 | -7.09% | 10,538 |
| Jul 7, 2026 | 587.00 | 596.00 | 559.00 | 592.00 | 592.00 | 0.85% | 3,785 |
| Jul 6, 2026 | 562.00 | 600.00 | 545.00 | 587.00 | 587.00 | 6.73% | 76,853 |
| Jul 3, 2026 | 585.00 | 625.00 | 528.00 | 550.00 | 550.00 | -7.72% | 50,723 |
| Jul 2, 2026 | 557.00 | 697.00 | 557.00 | 596.00 | 596.00 | 6.62% | 122,172 |
| Jul 1, 2026 | 571.00 | 571.00 | 533.00 | 559.00 | 559.00 | -2.44% | 10,492 |
| Jun 30, 2026 | 599.00 | 599.00 | 510.00 | 573.00 | 573.00 | 1.60% | 83,674 |
| Jun 29, 2026 | 557.00 | 577.00 | 500.00 | 564.00 | 564.00 | 0.36% | 78,361 |
| Jun 26, 2026 | 600.00 | 614.00 | 550.00 | 562.00 | 562.00 | -8.32% | 64,566 |
| Jun 25, 2026 | 680.00 | 680.00 | 584.00 | 613.00 | 613.00 | -4.81% | 17,491 |
| Jun 24, 2026 | 654.00 | 739.00 | 590.00 | 644.00 | 644.00 | -1.53% | 57,391 |
| Jun 23, 2026 | 661.00 | 717.00 | 651.00 | 654.00 | 654.00 | -10.29% | 47,137 |
| Jun 22, 2026 | 716.00 | 729.00 | 690.00 | 729.00 | 729.00 | - | 17,773 |
| Jun 19, 2026 | 702.00 | 749.00 | 700.00 | 729.00 | 729.00 | 3.85% | 6,503 |
| Jun 18, 2026 | 737.00 | 740.00 | 700.00 | 702.00 | 702.00 | -4.75% | 4,023 |
| Jun 17, 2026 | 716.00 | 738.00 | 716.00 | 737.00 | 737.00 | 0.68% | 4,228 |
| Jun 16, 2026 | 726.00 | 749.00 | 726.00 | 732.00 | 732.00 | 0.83% | 2,173 |
| Jun 15, 2026 | 715.00 | 739.00 | 715.00 | 726.00 | 726.00 | 1.54% | 10,958 |
| Jun 12, 2026 | 706.00 | 731.00 | 685.00 | 715.00 | 715.00 | 0.42% | 28,002 |
| Jun 11, 2026 | 700.00 | 721.00 | 680.00 | 712.00 | 712.00 | -1.52% | 7,455 |
| Jun 10, 2026 | 710.00 | 747.00 | 686.00 | 723.00 | 723.00 | 0.42% | 34,585 |
| Jun 9, 2026 | 694.00 | 748.00 | 694.00 | 720.00 | 720.00 | 4.96% | 93,440 |
| Jun 8, 2026 | 703.00 | 721.00 | 685.00 | 686.00 | 686.00 | -4.99% | 22,502 |
| Jun 5, 2026 | 732.00 | 744.00 | 700.00 | 722.00 | 722.00 | -2.83% | 8,605 |
| Jun 4, 2026 | 715.00 | 764.00 | 701.00 | 743.00 | 743.00 | 1.23% | 14,487 |
| Jun 2, 2026 | 710.00 | 737.00 | 687.00 | 734.00 | 734.00 | 2.51% | 20,389 |
| Jun 1, 2026 | 724.00 | 781.00 | 716.00 | 716.00 | 716.00 | -6.53% | 26,725 |