Tuksu Engineering & Construction,Ltd. (KOSDAQ:026150)
South Korea · Delayed Price · Currency is KRW 3,630.00
-115.00 (-3.07%)
At close: Jul 24, 2026
KOSDAQ:026150 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3,720.00 | 3,750.00 | 3,610.00 | 3,630.00 | 3,630.00 | -3.07% | 18,148 |
| Jul 23, 2026 | 3,510.00 | 3,750.00 | 3,510.00 | 3,745.00 | 3,745.00 | 5.94% | 54,984 |
| Jul 22, 2026 | 3,645.00 | 3,720.00 | 3,535.00 | 3,535.00 | 3,535.00 | -2.08% | 37,544 |
| Jul 21, 2026 | 3,500.00 | 3,640.00 | 3,430.00 | 3,610.00 | 3,610.00 | 0.84% | 36,517 |
| Jul 20, 2026 | 3,650.00 | 3,735.00 | 3,575.00 | 3,580.00 | 3,580.00 | -3.63% | 76,170 |
| Jul 16, 2026 | 3,890.00 | 3,890.00 | 3,650.00 | 3,715.00 | 3,715.00 | -3.38% | 54,468 |
| Jul 15, 2026 | 3,750.00 | 3,915.00 | 3,750.00 | 3,845.00 | 3,845.00 | 2.53% | 80,500 |
| Jul 14, 2026 | 3,860.00 | 3,885.00 | 3,670.00 | 3,750.00 | 3,750.00 | -2.98% | 55,006 |
| Jul 13, 2026 | 4,220.00 | 4,220.00 | 3,865.00 | 3,865.00 | 3,865.00 | -7.09% | 103,499 |
| Jul 10, 2026 | 4,005.00 | 4,230.00 | 4,005.00 | 4,160.00 | 4,160.00 | 3.74% | 71,394 |
| Jul 9, 2026 | 4,015.00 | 4,300.00 | 3,990.00 | 4,010.00 | 4,010.00 | -2.91% | 70,777 |
| Jul 8, 2026 | 4,310.00 | 4,340.00 | 4,090.00 | 4,130.00 | 4,130.00 | -6.03% | 84,425 |
| Jul 7, 2026 | 4,495.00 | 4,675.00 | 4,335.00 | 4,395.00 | 4,395.00 | -5.79% | 145,409 |
| Jul 6, 2026 | 4,505.00 | 4,970.00 | 4,435.00 | 4,665.00 | 4,665.00 | 2.53% | 385,179 |
| Jul 3, 2026 | 4,680.00 | 5,000.00 | 4,280.00 | 4,550.00 | 4,550.00 | -3.60% | 465,572 |
| Jul 2, 2026 | 4,405.00 | 5,590.00 | 4,235.00 | 4,720.00 | 4,720.00 | 6.07% | 2,510,166 |
| Jul 1, 2026 | 3,935.00 | 4,840.00 | 3,935.00 | 4,450.00 | 4,450.00 | 12.52% | 328,927 |
| Jun 30, 2026 | 4,070.00 | 4,115.00 | 3,950.00 | 3,955.00 | 3,955.00 | -2.83% | 32,899 |
| Jun 29, 2026 | 3,720.00 | 4,140.00 | 3,630.00 | 4,070.00 | 4,070.00 | 8.53% | 96,395 |
| Jun 26, 2026 | 3,915.00 | 3,915.00 | 3,530.00 | 3,750.00 | 3,750.00 | -4.21% | 94,309 |
| Jun 25, 2026 | 4,000.00 | 4,100.00 | 3,880.00 | 3,915.00 | 3,915.00 | -0.89% | 29,725 |
| Jun 24, 2026 | 4,010.00 | 4,170.00 | 3,900.00 | 3,950.00 | 3,950.00 | -1.50% | 43,778 |
| Jun 23, 2026 | 4,190.00 | 4,215.00 | 3,930.00 | 4,010.00 | 4,010.00 | -4.30% | 56,269 |
| Jun 22, 2026 | 4,290.00 | 4,365.00 | 4,105.00 | 4,190.00 | 4,190.00 | -2.78% | 37,021 |
| Jun 19, 2026 | 4,570.00 | 4,740.00 | 4,270.00 | 4,310.00 | 4,310.00 | -5.69% | 66,695 |
| Jun 18, 2026 | 4,700.00 | 4,740.00 | 4,555.00 | 4,570.00 | 4,570.00 | -2.77% | 31,172 |
| Jun 17, 2026 | 4,600.00 | 4,885.00 | 4,570.00 | 4,700.00 | 4,700.00 | 1.95% | 44,372 |
| Jun 16, 2026 | 4,500.00 | 4,700.00 | 4,440.00 | 4,610.00 | 4,610.00 | 2.67% | 48,708 |
| Jun 15, 2026 | 4,510.00 | 4,510.00 | 4,355.00 | 4,490.00 | 4,490.00 | 4.42% | 39,999 |
| Jun 12, 2026 | 4,170.00 | 4,350.00 | 4,170.00 | 4,300.00 | 4,300.00 | 4.88% | 45,683 |
| Jun 11, 2026 | 4,135.00 | 4,165.00 | 4,015.00 | 4,100.00 | 4,100.00 | -1.09% | 20,244 |
| Jun 10, 2026 | 4,080.00 | 4,185.00 | 4,050.00 | 4,145.00 | 4,145.00 | 0.85% | 39,984 |
| Jun 9, 2026 | 3,960.00 | 4,225.00 | 3,960.00 | 4,110.00 | 4,110.00 | 2.75% | 83,019 |
| Jun 8, 2026 | 4,265.00 | 4,265.00 | 4,000.00 | 4,000.00 | 4,000.00 | -6.65% | 65,431 |
| Jun 5, 2026 | 4,440.00 | 4,485.00 | 4,225.00 | 4,285.00 | 4,285.00 | -2.94% | 45,882 |
| Jun 4, 2026 | 4,445.00 | 4,535.00 | 4,375.00 | 4,415.00 | 4,415.00 | -0.67% | 41,189 |
| Jun 2, 2026 | 4,450.00 | 4,450.00 | 4,100.00 | 4,445.00 | 4,445.00 | -0.11% | 68,438 |
| Jun 1, 2026 | 4,705.00 | 4,745.00 | 4,410.00 | 4,450.00 | 4,450.00 | -6.32% | 187,002 |
| May 29, 2026 | 4,980.00 | 5,060.00 | 4,750.00 | 4,750.00 | 4,750.00 | -4.14% | 99,629 |
| May 28, 2026 | 4,990.00 | 5,170.00 | 4,830.00 | 4,955.00 | 4,955.00 | -0.80% | 97,568 |
| May 27, 2026 | 5,170.00 | 5,170.00 | 4,980.00 | 4,995.00 | 4,995.00 | -3.38% | 93,448 |
| May 26, 2026 | 5,450.00 | 5,450.00 | 5,150.00 | 5,170.00 | 5,170.00 | -2.64% | 75,638 |
| May 22, 2026 | 5,090.00 | 5,490.00 | 5,080.00 | 5,310.00 | 5,310.00 | 5.15% | 73,183 |
| May 21, 2026 | 5,050.00 | 5,270.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.80% | 55,903 |
| May 20, 2026 | 5,200.00 | 5,310.00 | 5,010.00 | 5,010.00 | 5,010.00 | -4.75% | 143,091 |
| May 19, 2026 | 5,420.00 | 5,460.00 | 5,240.00 | 5,260.00 | 5,260.00 | -3.66% | 85,904 |
| May 18, 2026 | 5,520.00 | 5,560.00 | 5,300.00 | 5,460.00 | 5,460.00 | -1.27% | 45,061 |
| May 15, 2026 | 5,840.00 | 5,840.00 | 5,500.00 | 5,530.00 | 5,530.00 | -4.33% | 112,162 |
| May 14, 2026 | 5,760.00 | 5,910.00 | 5,760.00 | 5,780.00 | 5,780.00 | 0.35% | 53,905 |
| May 13, 2026 | 5,860.00 | 5,950.00 | 5,760.00 | 5,760.00 | 5,760.00 | -1.71% | 78,218 |