Tuksu Engineering & Construction,Ltd. (KOSDAQ:026150)
South Korea · Delayed Price · Currency is KRW 6,100.00
+60.00 (0.99%)
At close: Dec 26, 2025
KOSDAQ:026150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 6,330.00 | 6,620.00 | 6,300.00 | 6,380.00 | 6,380.00 | - | 164,976 |
| Dec 29, 2025 | 6,170.00 | 6,420.00 | 6,170.00 | 6,380.00 | 6,380.00 | 4.59% | 136,457 |
| Dec 26, 2025 | 6,130.00 | 6,320.00 | 6,060.00 | 6,100.00 | 6,100.00 | 0.99% | 106,219 |
| Dec 24, 2025 | 6,240.00 | 6,240.00 | 6,040.00 | 6,040.00 | 6,040.00 | -1.79% | 75,273 |
| Dec 23, 2025 | 6,290.00 | 6,350.00 | 6,150.00 | 6,150.00 | 6,150.00 | -1.91% | 99,729 |
| Dec 22, 2025 | 6,280.00 | 6,390.00 | 6,220.00 | 6,270.00 | 6,270.00 | -0.79% | 167,728 |
| Dec 19, 2025 | 6,300.00 | 6,440.00 | 6,200.00 | 6,320.00 | 6,320.00 | 1.61% | 162,383 |
| Dec 18, 2025 | 6,030.00 | 6,630.00 | 6,030.00 | 6,220.00 | 6,220.00 | 1.30% | 552,686 |
| Dec 17, 2025 | 6,300.00 | 6,480.00 | 6,100.00 | 6,140.00 | 6,140.00 | -2.54% | 238,848 |
| Dec 16, 2025 | 6,440.00 | 6,600.00 | 6,260.00 | 6,300.00 | 6,300.00 | -4.11% | 217,464 |
| Dec 15, 2025 | 6,170.00 | 6,940.00 | 6,040.00 | 6,570.00 | 6,570.00 | 4.78% | 944,572 |
| Dec 12, 2025 | 6,230.00 | 6,340.00 | 6,130.00 | 6,270.00 | 6,270.00 | 1.13% | 200,695 |
| Dec 11, 2025 | 6,030.00 | 6,270.00 | 5,980.00 | 6,200.00 | 6,200.00 | 4.91% | 299,251 |
| Dec 10, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 5,910.00 | 5,910.00 | -3.27% | 109,825 |
| Dec 9, 2025 | 6,060.00 | 6,220.00 | 5,940.00 | 6,110.00 | 6,110.00 | 0.66% | 162,947 |
| Dec 8, 2025 | 6,360.00 | 6,390.00 | 6,000.00 | 6,070.00 | 6,070.00 | -2.88% | 450,030 |
| Dec 5, 2025 | 5,790.00 | 6,670.00 | 5,710.00 | 6,250.00 | 6,250.00 | 9.27% | 2,494,928 |
| Dec 4, 2025 | 5,700.00 | 5,800.00 | 5,500.00 | 5,720.00 | 5,720.00 | 0.35% | 70,192 |
| Dec 3, 2025 | 5,580.00 | 5,800.00 | 5,550.00 | 5,700.00 | 5,700.00 | 2.15% | 55,497 |
| Dec 2, 2025 | 5,560.00 | 5,630.00 | 5,510.00 | 5,580.00 | 5,580.00 | 0.90% | 19,730 |
| Dec 1, 2025 | 5,700.00 | 5,710.00 | 5,510.00 | 5,530.00 | 5,530.00 | -1.78% | 36,529 |
| Nov 28, 2025 | 5,580.00 | 5,730.00 | 5,560.00 | 5,630.00 | 5,630.00 | 0.72% | 29,571 |
| Nov 27, 2025 | 5,570.00 | 5,680.00 | 5,570.00 | 5,590.00 | 5,590.00 | -0.53% | 14,188 |
| Nov 26, 2025 | 5,490.00 | 5,630.00 | 5,470.00 | 5,620.00 | 5,620.00 | 2.00% | 28,414 |
| Nov 25, 2025 | 5,580.00 | 5,640.00 | 5,460.00 | 5,510.00 | 5,510.00 | -1.25% | 47,863 |
| Nov 24, 2025 | 5,740.00 | 5,740.00 | 5,500.00 | 5,580.00 | 5,580.00 | -1.24% | 33,685 |
| Nov 21, 2025 | 5,350.00 | 5,810.00 | 5,350.00 | 5,650.00 | 5,650.00 | 3.29% | 193,562 |
| Nov 20, 2025 | 5,360.00 | 5,490.00 | 5,310.00 | 5,470.00 | 5,470.00 | 2.24% | 21,656 |
| Nov 19, 2025 | 5,350.00 | 5,420.00 | 5,210.00 | 5,350.00 | 5,350.00 | - | 22,007 |
| Nov 18, 2025 | 5,600.00 | 5,600.00 | 5,340.00 | 5,350.00 | 5,350.00 | -1.47% | 38,108 |
| Nov 17, 2025 | 5,450.00 | 5,510.00 | 5,400.00 | 5,430.00 | 5,430.00 | -0.37% | 16,345 |
| Nov 14, 2025 | 5,560.00 | 5,570.00 | 5,450.00 | 5,450.00 | 5,450.00 | -1.98% | 23,486 |
| Nov 13, 2025 | 5,590.00 | 5,600.00 | 5,510.00 | 5,560.00 | 5,560.00 | -0.54% | 26,709 |
| Nov 12, 2025 | 5,580.00 | 5,640.00 | 5,550.00 | 5,590.00 | 5,590.00 | 0.18% | 22,189 |
| Nov 11, 2025 | 5,630.00 | 5,720.00 | 5,550.00 | 5,580.00 | 5,580.00 | 0.18% | 41,681 |
| Nov 10, 2025 | 5,350.00 | 5,580.00 | 5,340.00 | 5,570.00 | 5,570.00 | 4.11% | 83,258 |
| Nov 7, 2025 | 5,420.00 | 5,420.00 | 5,200.00 | 5,350.00 | 5,350.00 | -1.47% | 78,444 |
| Nov 6, 2025 | 5,440.00 | 5,470.00 | 5,300.00 | 5,430.00 | 5,430.00 | 1.31% | 54,642 |
| Nov 5, 2025 | 5,420.00 | 5,460.00 | 5,270.00 | 5,360.00 | 5,360.00 | -2.01% | 76,504 |
| Nov 4, 2025 | 5,460.00 | 5,540.00 | 5,420.00 | 5,470.00 | 5,470.00 | -0.91% | 77,731 |
| Nov 3, 2025 | 5,660.00 | 5,720.00 | 5,510.00 | 5,520.00 | 5,520.00 | -2.82% | 104,543 |
| Oct 31, 2025 | 5,640.00 | 5,700.00 | 5,570.00 | 5,680.00 | 5,680.00 | - | 29,891 |
| 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 |