Tuksu Engineering & Construction,Ltd. (KOSDAQ:026150)
South Korea · Delayed Price · Currency is KRW 5,870.00
-90.00 (-1.51%)
At close: Oct 28, 2025
KOSDAQ:026150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,830.00 | 5,850.00 | 5,640.00 | 5,680.00 | 5,680.00 | -2.07% | 68,848 |
| Oct 29, 2025 | 5,870.00 | 5,950.00 | 5,790.00 | 5,800.00 | 5,800.00 | -1.19% | 69,562 |
| Oct 28, 2025 | 5,960.00 | 5,960.00 | 5,840.00 | 5,870.00 | 5,870.00 | -1.51% | 48,914 |
| Oct 27, 2025 | 5,960.00 | 6,040.00 | 5,920.00 | 5,960.00 | 5,960.00 | 0.51% | 64,620 |
| Oct 24, 2025 | 5,970.00 | 5,970.00 | 5,780.00 | 5,930.00 | 5,930.00 | -0.34% | 90,555 |
| Oct 23, 2025 | 5,800.00 | 6,090.00 | 5,740.00 | 5,950.00 | 5,950.00 | 2.59% | 146,334 |
| Oct 22, 2025 | 5,770.00 | 5,850.00 | 5,660.00 | 5,800.00 | 5,800.00 | 0.52% | 44,628 |
| Oct 21, 2025 | 5,770.00 | 5,850.00 | 5,710.00 | 5,770.00 | 5,770.00 | 0.35% | 49,147 |
| Oct 20, 2025 | 5,700.00 | 5,770.00 | 5,680.00 | 5,750.00 | 5,750.00 | 0.70% | 30,656 |
| Oct 17, 2025 | 5,810.00 | 5,810.00 | 5,700.00 | 5,710.00 | 5,710.00 | -1.89% | 40,115 |
| Oct 16, 2025 | 5,880.00 | 5,920.00 | 5,800.00 | 5,820.00 | 5,820.00 | -0.85% | 56,353 |
| Oct 15, 2025 | 5,670.00 | 5,900.00 | 5,670.00 | 5,870.00 | 5,870.00 | 2.80% | 48,523 |
| Oct 14, 2025 | 5,730.00 | 5,790.00 | 5,690.00 | 5,710.00 | 5,710.00 | -0.17% | 90,395 |
| Oct 13, 2025 | 5,550.00 | 5,720.00 | 5,500.00 | 5,720.00 | 5,720.00 | 1.24% | 48,970 |
| Oct 10, 2025 | 5,840.00 | 5,840.00 | 5,600.00 | 5,650.00 | 5,650.00 | -3.25% | 98,491 |
| Oct 2, 2025 | 5,810.00 | 5,920.00 | 5,770.00 | 5,840.00 | 5,840.00 | 0.69% | 28,435 |
| Oct 1, 2025 | 5,780.00 | 5,840.00 | 5,710.00 | 5,800.00 | 5,800.00 | 0.52% | 35,839 |
| Sep 30, 2025 | 5,780.00 | 5,840.00 | 5,730.00 | 5,770.00 | 5,770.00 | -1.03% | 30,735 |
| Sep 29, 2025 | 5,810.00 | 5,880.00 | 5,770.00 | 5,830.00 | 5,830.00 | 0.69% | 48,014 |
| Sep 26, 2025 | 5,930.00 | 5,940.00 | 5,740.00 | 5,790.00 | 5,790.00 | -2.53% | 82,470 |
| Sep 25, 2025 | 6,050.00 | 6,050.00 | 5,900.00 | 5,940.00 | 5,940.00 | -0.50% | 53,151 |
| Sep 24, 2025 | 6,100.00 | 6,100.00 | 5,960.00 | 5,970.00 | 5,970.00 | -2.13% | 59,953 |
| Sep 23, 2025 | 5,980.00 | 6,570.00 | 5,950.00 | 6,100.00 | 6,100.00 | 2.52% | 480,525 |
| Sep 22, 2025 | 6,110.00 | 6,110.00 | 5,880.00 | 5,950.00 | 5,950.00 | -2.78% | 216,431 |
| Sep 19, 2025 | 6,280.00 | 6,290.00 | 6,100.00 | 6,120.00 | 6,120.00 | -2.70% | 146,189 |
| Sep 18, 2025 | 6,370.00 | 6,370.00 | 6,260.00 | 6,290.00 | 6,290.00 | -0.63% | 69,958 |
| Sep 17, 2025 | 6,460.00 | 6,480.00 | 6,280.00 | 6,330.00 | 6,330.00 | -3.06% | 153,754 |
| Sep 16, 2025 | 6,540.00 | 6,590.00 | 6,500.00 | 6,530.00 | 6,530.00 | -0.31% | 56,164 |
| Sep 15, 2025 | 6,760.00 | 6,800.00 | 6,480.00 | 6,550.00 | 6,550.00 | -3.96% | 146,062 |
| Sep 12, 2025 | 6,780.00 | 6,850.00 | 6,700.00 | 6,820.00 | 6,820.00 | 0.59% | 51,175 |
| Sep 11, 2025 | 6,820.00 | 6,840.00 | 6,760.00 | 6,780.00 | 6,780.00 | -0.59% | 22,022 |
| Sep 10, 2025 | 6,820.00 | 6,880.00 | 6,770.00 | 6,820.00 | 6,820.00 | -0.29% | 39,840 |
| Sep 9, 2025 | 6,790.00 | 6,880.00 | 6,740.00 | 6,840.00 | 6,840.00 | 1.33% | 29,736 |
| Sep 8, 2025 | 6,660.00 | 6,850.00 | 6,630.00 | 6,750.00 | 6,750.00 | 1.35% | 46,649 |
| Sep 5, 2025 | 6,680.00 | 6,710.00 | 6,630.00 | 6,660.00 | 6,660.00 | -0.60% | 39,817 |
| Sep 4, 2025 | 6,650.00 | 6,720.00 | 6,620.00 | 6,700.00 | 6,700.00 | 0.75% | 29,997 |
| Sep 3, 2025 | 6,720.00 | 6,720.00 | 6,630.00 | 6,650.00 | 6,650.00 | -0.75% | 27,000 |
| Sep 2, 2025 | 6,710.00 | 6,720.00 | 6,660.00 | 6,700.00 | 6,700.00 | 0.45% | 22,226 |
| Sep 1, 2025 | 6,700.00 | 6,740.00 | 6,620.00 | 6,670.00 | 6,670.00 | -0.60% | 31,875 |
| Aug 29, 2025 | 6,760.00 | 6,840.00 | 6,680.00 | 6,710.00 | 6,710.00 | -0.89% | 39,548 |
| Aug 28, 2025 | 6,850.00 | 6,850.00 | 6,730.00 | 6,770.00 | 6,770.00 | -1.31% | 34,436 |
| Aug 27, 2025 | 6,860.00 | 6,960.00 | 6,850.00 | 6,860.00 | 6,860.00 | -1.01% | 32,255 |
| Aug 26, 2025 | 7,020.00 | 7,020.00 | 6,820.00 | 6,930.00 | 6,930.00 | -0.29% | 43,482 |
| Aug 25, 2025 | 6,970.00 | 7,030.00 | 6,930.00 | 6,950.00 | 6,950.00 | 0.29% | 23,634 |
| Aug 22, 2025 | 6,980.00 | 7,040.00 | 6,920.00 | 6,930.00 | 6,930.00 | -0.72% | 27,325 |
| Aug 21, 2025 | 7,020.00 | 7,040.00 | 6,950.00 | 6,980.00 | 6,980.00 | -0.57% | 25,251 |
| Aug 20, 2025 | 7,080.00 | 7,080.00 | 6,890.00 | 7,020.00 | 7,020.00 | -0.85% | 62,727 |
| Aug 19, 2025 | 7,190.00 | 7,200.00 | 7,070.00 | 7,080.00 | 7,080.00 | -1.53% | 42,611 |
| Aug 18, 2025 | 7,270.00 | 7,310.00 | 7,130.00 | 7,190.00 | 7,190.00 | -1.10% | 37,757 |
| Aug 14, 2025 | 7,270.00 | 7,350.00 | 7,240.00 | 7,270.00 | 7,270.00 | - | 57,861 |