Tuksu Engineering & Construction,Ltd. (KOSDAQ:026150)
South Korea · Delayed Price · Currency is KRW 5,840.00
+40.00 (0.69%)
At close: Oct 2, 2025
KOSDAQ:026150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 7,220.00 | 7,290.00 | 7,200.00 | 7,270.00 | 7,270.00 | 0.69% | 45,330 |
| Aug 12, 2025 | 7,260.00 | 7,320.00 | 7,190.00 | 7,220.00 | 7,220.00 | -0.41% | 25,616 |
| Aug 11, 2025 | 7,340.00 | 7,340.00 | 7,240.00 | 7,250.00 | 7,250.00 | -0.28% | 36,489 |
| Aug 8, 2025 | 7,180.00 | 7,430.00 | 7,150.00 | 7,270.00 | 7,270.00 | 1.39% | 98,145 |
| Aug 7, 2025 | 7,080.00 | 7,190.00 | 7,030.00 | 7,170.00 | 7,170.00 | 1.27% | 31,691 |
| Aug 6, 2025 | 7,030.00 | 7,190.00 | 6,970.00 | 7,080.00 | 7,080.00 | 0.43% | 37,486 |
| Aug 5, 2025 | 7,060.00 | 7,120.00 | 6,970.00 | 7,050.00 | 7,050.00 | 0.86% | 42,493 |
| Aug 4, 2025 | 6,950.00 | 7,060.00 | 6,780.00 | 6,990.00 | 6,990.00 | 0.29% | 51,137 |
| Aug 1, 2025 | 7,260.00 | 7,260.00 | 6,940.00 | 6,970.00 | 6,970.00 | -4.26% | 77,624 |
| Jul 31, 2025 | 7,160.00 | 7,350.00 | 7,100.00 | 7,280.00 | 7,280.00 | 1.82% | 68,546 |
| Jul 30, 2025 | 7,180.00 | 7,270.00 | 7,080.00 | 7,150.00 | 7,150.00 | 0.70% | 34,794 |
| Jul 29, 2025 | 7,170.00 | 7,200.00 | 6,930.00 | 7,100.00 | 7,100.00 | 0.42% | 69,818 |
| Jul 28, 2025 | 7,300.00 | 7,300.00 | 7,060.00 | 7,070.00 | 7,070.00 | -2.48% | 81,804 |
| Jul 25, 2025 | 7,240.00 | 7,290.00 | 7,150.00 | 7,250.00 | 7,250.00 | 0.69% | 51,394 |