Tuksu Engineering & Construction,Ltd. (KOSDAQ:026150)
South Korea · Delayed Price · Currency is KRW 4,145.00
+35.00 (0.85%)
At close: Jun 10, 2026
KOSDAQ:026150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 6,250.00 | 6,260.00 | 5,850.00 | 5,860.00 | 5,860.00 | -6.69% | 207,748 |
| May 11, 2026 | 6,570.00 | 6,570.00 | 6,220.00 | 6,280.00 | 6,280.00 | -4.41% | 138,002 |
| May 8, 2026 | 6,760.00 | 6,760.00 | 6,530.00 | 6,570.00 | 6,570.00 | -3.10% | 92,738 |
| May 7, 2026 | 6,760.00 | 6,930.00 | 6,700.00 | 6,780.00 | 6,780.00 | 1.35% | 238,297 |
| May 6, 2026 | 6,810.00 | 6,810.00 | 6,560.00 | 6,690.00 | 6,690.00 | -1.47% | 124,397 |
| May 4, 2026 | 6,850.00 | 6,890.00 | 6,720.00 | 6,790.00 | 6,790.00 | 0.44% | 126,400 |
| Apr 30, 2026 | 6,960.00 | 6,960.00 | 6,700.00 | 6,760.00 | 6,760.00 | -0.73% | 96,189 |
| Apr 29, 2026 | 6,700.00 | 6,810.00 | 6,660.00 | 6,810.00 | 6,810.00 | 1.34% | 71,126 |
| Apr 28, 2026 | 6,700.00 | 6,850.00 | 6,670.00 | 6,720.00 | 6,720.00 | 0.30% | 97,127 |
| Apr 27, 2026 | 6,660.00 | 6,720.00 | 6,610.00 | 6,700.00 | 6,700.00 | 0.90% | 76,626 |
| Apr 24, 2026 | 6,570.00 | 6,670.00 | 6,500.00 | 6,640.00 | 6,640.00 | 1.07% | 66,817 |
| Apr 23, 2026 | 6,760.00 | 6,820.00 | 6,540.00 | 6,570.00 | 6,570.00 | -2.23% | 129,636 |
| Apr 22, 2026 | 6,830.00 | 6,830.00 | 6,610.00 | 6,720.00 | 6,720.00 | -1.61% | 103,543 |
| Apr 21, 2026 | 6,800.00 | 7,070.00 | 6,740.00 | 6,830.00 | 6,830.00 | 1.94% | 199,718 |
| Apr 20, 2026 | 6,850.00 | 6,850.00 | 6,690.00 | 6,700.00 | 6,700.00 | -2.19% | 90,096 |
| Apr 17, 2026 | 6,830.00 | 6,880.00 | 6,730.00 | 6,850.00 | 6,850.00 | 0.29% | 72,260 |
| Apr 16, 2026 | 6,950.00 | 6,950.00 | 6,760.00 | 6,830.00 | 6,830.00 | -0.29% | 106,793 |
| Apr 15, 2026 | 6,720.00 | 6,940.00 | 6,700.00 | 6,850.00 | 6,850.00 | 2.24% | 190,933 |
| Apr 14, 2026 | 6,680.00 | 6,760.00 | 6,600.00 | 6,700.00 | 6,700.00 | 2.45% | 77,470 |
| Apr 13, 2026 | 6,750.00 | 6,750.00 | 6,540.00 | 6,540.00 | 6,540.00 | -3.68% | 100,555 |
| Apr 10, 2026 | 6,900.00 | 6,950.00 | 6,730.00 | 6,790.00 | 6,790.00 | 0.59% | 127,240 |
| Apr 9, 2026 | 6,790.00 | 6,920.00 | 6,520.00 | 6,750.00 | 6,750.00 | -2.03% | 76,103 |
| Apr 8, 2026 | 6,690.00 | 6,950.00 | 6,520.00 | 6,890.00 | 6,890.00 | 9.19% | 350,350 |
| Apr 7, 2026 | 6,480.00 | 6,610.00 | 6,300.00 | 6,310.00 | 6,310.00 | -2.17% | 57,039 |
| Apr 6, 2026 | 6,550.00 | 6,550.00 | 6,300.00 | 6,450.00 | 6,450.00 | -1.53% | 48,091 |
| Apr 3, 2026 | 6,490.00 | 6,630.00 | 6,480.00 | 6,550.00 | 6,550.00 | 2.34% | 66,549 |
| Apr 2, 2026 | 6,950.00 | 6,950.00 | 6,280.00 | 6,400.00 | 6,400.00 | -5.88% | 155,913 |
| Apr 1, 2026 | 6,420.00 | 6,890.00 | 6,420.00 | 6,800.00 | 6,800.00 | 8.11% | 191,504 |
| Mar 31, 2026 | 6,480.00 | 6,510.00 | 6,280.00 | 6,290.00 | 6,290.00 | -2.78% | 86,815 |
| Mar 30, 2026 | 6,350.00 | 6,470.00 | 6,190.00 | 6,470.00 | 6,470.00 | - | 77,492 |
| Mar 27, 2026 | 6,150.00 | 6,570.00 | 6,150.00 | 6,470.00 | 6,470.00 | 2.21% | 147,305 |