Tuksu Engineering & Construction,Ltd. (KOSDAQ:026150)
South Korea · Delayed Price · Currency is KRW 7,270.00
0.00 (0.00%)
At close: Aug 14, 2025, 3:30 PM KST
KOSDAQ:026150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7,270.00 | 7,350.00 | 7,240.00 | 7,270.00 | - | - | 59,062 |
| Aug 13, 2025 | 7,220.00 | 7,290.00 | 7,200.00 | 7,270.00 | - | 0.69% | 45,330 |
| Aug 12, 2025 | 7,260.00 | 7,320.00 | 7,190.00 | 7,220.00 | - | -0.41% | 25,616 |
| Aug 11, 2025 | 7,340.00 | 7,340.00 | 7,240.00 | 7,250.00 | - | -0.28% | 36,489 |
| Aug 8, 2025 | 7,180.00 | 7,430.00 | 7,150.00 | 7,270.00 | - | 1.39% | 98,145 |
| Aug 7, 2025 | 7,080.00 | 7,190.00 | 7,030.00 | 7,170.00 | - | 1.27% | 31,691 |
| Aug 6, 2025 | 7,030.00 | 7,190.00 | 6,970.00 | 7,080.00 | - | 0.43% | 37,486 |
| Aug 5, 2025 | 7,060.00 | 7,120.00 | 6,970.00 | 7,050.00 | - | 0.86% | 42,493 |
| Aug 4, 2025 | 6,950.00 | 7,060.00 | 6,780.00 | 6,990.00 | - | 0.29% | 51,137 |
| Aug 1, 2025 | 7,260.00 | 7,260.00 | 6,940.00 | 6,970.00 | - | -4.26% | 77,624 |
| Jul 31, 2025 | 7,160.00 | 7,350.00 | 7,100.00 | 7,280.00 | - | 1.82% | 68,546 |
| Jul 30, 2025 | 7,180.00 | 7,270.00 | 7,080.00 | 7,150.00 | - | 0.70% | 34,794 |
| Jul 29, 2025 | 7,170.00 | 7,200.00 | 6,930.00 | 7,100.00 | - | 0.42% | 69,818 |
| Jul 28, 2025 | 7,300.00 | 7,300.00 | 7,060.00 | 7,070.00 | - | -2.48% | 81,804 |
| Jul 25, 2025 | 7,240.00 | 7,290.00 | 7,150.00 | 7,250.00 | - | 0.69% | 51,394 |
| Jul 24, 2025 | 7,420.00 | 7,420.00 | 7,200.00 | 7,200.00 | - | -1.77% | 81,660 |
| Jul 23, 2025 | 7,350.00 | 7,400.00 | 7,250.00 | 7,330.00 | - | -0.27% | 48,481 |
| Jul 22, 2025 | 7,460.00 | 7,460.00 | 7,310.00 | 7,350.00 | - | -1.34% | 85,472 |
| Jul 21, 2025 | 7,490.00 | 7,560.00 | 7,450.00 | 7,450.00 | - | 0.68% | 103,296 |
| Jul 18, 2025 | 7,500.00 | 7,500.00 | 7,310.00 | 7,400.00 | - | 0.14% | 113,882 |
| Jul 17, 2025 | 7,570.00 | 7,840.00 | 7,360.00 | 7,390.00 | - | -0.27% | 554,611 |
| Jul 16, 2025 | 7,620.00 | 7,620.00 | 7,410.00 | 7,410.00 | - | -2.11% | 59,698 |
| Jul 15, 2025 | 7,630.00 | 7,670.00 | 7,520.00 | 7,570.00 | - | -0.13% | 48,668 |
| Jul 14, 2025 | 7,670.00 | 7,730.00 | 7,500.00 | 7,580.00 | - | -1.17% | 74,524 |
| Jul 11, 2025 | 7,680.00 | 7,790.00 | 7,630.00 | 7,670.00 | - | 0.13% | 52,799 |
| Jul 10, 2025 | 7,710.00 | 7,740.00 | 7,510.00 | 7,660.00 | - | -0.65% | 57,383 |
| Jul 9, 2025 | 7,640.00 | 7,730.00 | 7,610.00 | 7,710.00 | - | 0.92% | 54,402 |
| Jul 8, 2025 | 7,660.00 | 7,730.00 | 7,600.00 | 7,640.00 | - | -0.39% | 49,254 |
| Jul 7, 2025 | 7,570.00 | 7,780.00 | 7,490.00 | 7,670.00 | - | 1.72% | 104,845 |
| Jul 4, 2025 | 7,490.00 | 7,630.00 | 7,480.00 | 7,540.00 | - | 0.80% | 78,980 |
| Jul 3, 2025 | 7,430.00 | 7,550.00 | 7,400.00 | 7,480.00 | - | 0.67% | 38,138 |
| Jul 2, 2025 | 7,420.00 | 7,460.00 | 7,270.00 | 7,430.00 | - | -0.40% | 71,766 |
| Jul 1, 2025 | 7,370.00 | 7,610.00 | 7,370.00 | 7,460.00 | - | 1.22% | 85,536 |
| Jun 30, 2025 | 7,430.00 | 7,530.00 | 7,350.00 | 7,370.00 | - | -0.94% | 83,425 |
| Jun 27, 2025 | 7,700.00 | 7,720.00 | 7,420.00 | 7,440.00 | - | -3.13% | 104,968 |
| Jun 26, 2025 | 7,920.00 | 7,920.00 | 7,570.00 | 7,680.00 | - | -2.54% | 114,287 |
| Jun 25, 2025 | 7,920.00 | 8,010.00 | 7,830.00 | 7,880.00 | - | 0.13% | 155,873 |
| Jun 24, 2025 | 7,650.00 | 7,920.00 | 7,650.00 | 7,870.00 | - | 4.10% | 133,016 |
| Jun 23, 2025 | 7,690.00 | 7,710.00 | 7,480.00 | 7,560.00 | - | -2.83% | 128,496 |
| Jun 20, 2025 | 7,820.00 | 7,850.00 | 7,700.00 | 7,780.00 | - | -0.13% | 85,946 |
| Jun 19, 2025 | 7,710.00 | 7,800.00 | 7,630.00 | 7,790.00 | - | 1.17% | 85,395 |
| Jun 18, 2025 | 7,800.00 | 7,800.00 | 7,650.00 | 7,700.00 | - | -0.90% | 94,745 |
| Jun 17, 2025 | 8,050.00 | 8,050.00 | 7,670.00 | 7,770.00 | - | -3.48% | 216,109 |
| Jun 16, 2025 | 7,900.00 | 8,100.00 | 7,810.00 | 8,050.00 | - | 2.68% | 215,441 |
| Jun 13, 2025 | 8,090.00 | 8,140.00 | 7,780.00 | 7,840.00 | - | -2.85% | 223,733 |
| Jun 12, 2025 | 7,810.00 | 8,410.00 | 7,810.00 | 8,070.00 | - | 3.86% | 532,024 |
| Jun 11, 2025 | 7,880.00 | 7,890.00 | 7,730.00 | 7,770.00 | - | -1.40% | 96,011 |
| Jun 10, 2025 | 8,150.00 | 8,150.00 | 7,790.00 | 7,880.00 | - | -1.50% | 162,880 |
| Jun 9, 2025 | 7,790.00 | 8,080.00 | 7,720.00 | 8,000.00 | - | 2.56% | 200,585 |
| Jun 5, 2025 | 7,730.00 | 7,890.00 | 7,600.00 | 7,800.00 | - | 2.50% | 157,687 |