Tuksu Engineering & Construction,Ltd. (KOSDAQ:026150)
South Korea · Delayed Price · Currency is KRW 3,895.00
-80.00 (-2.01%)
At close: Sep 23, 2026
KOSDAQ:026150 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,975.00 | 4,035.00 | 3,885.00 | 3,895.00 | 3,895.00 | -2.01% | 24,002 |
| Sep 22, 2026 | 4,090.00 | 4,135.00 | 3,950.00 | 3,975.00 | 3,975.00 | -1.73% | 38,666 |
| Sep 21, 2026 | 4,185.00 | 4,200.00 | 4,025.00 | 4,045.00 | 4,045.00 | -3.35% | 18,111 |
| Sep 18, 2026 | 4,035.00 | 4,230.00 | 3,990.00 | 4,185.00 | 4,185.00 | 3.85% | 53,292 |
| Sep 17, 2026 | 3,950.00 | 4,100.00 | 3,895.00 | 4,030.00 | 4,030.00 | 3.60% | 39,396 |
| Sep 16, 2026 | 4,035.00 | 4,120.00 | 3,880.00 | 3,890.00 | 3,890.00 | -1.14% | 42,469 |
| Sep 15, 2026 | 3,800.00 | 4,050.00 | 3,785.00 | 3,935.00 | 3,935.00 | 2.74% | 48,830 |
| Sep 14, 2026 | 3,815.00 | 3,895.00 | 3,805.00 | 3,830.00 | 3,830.00 | -1.67% | 7,202 |
| Sep 11, 2026 | 3,825.00 | 3,970.00 | 3,825.00 | 3,895.00 | 3,895.00 | 0.26% | 5,839 |
| Sep 10, 2026 | 3,955.00 | 3,980.00 | 3,825.00 | 3,885.00 | 3,885.00 | -1.77% | 12,217 |
| Sep 9, 2026 | 4,000.00 | 4,015.00 | 3,890.00 | 3,955.00 | 3,955.00 | 0.38% | 14,685 |
| Sep 8, 2026 | 3,850.00 | 3,980.00 | 3,850.00 | 3,940.00 | 3,940.00 | 1.55% | 35,495 |
| Sep 7, 2026 | 3,885.00 | 3,950.00 | 3,840.00 | 3,880.00 | 3,880.00 | 1.17% | 18,278 |
| Sep 4, 2026 | 3,795.00 | 3,905.00 | 3,790.00 | 3,835.00 | 3,835.00 | 0.66% | 14,993 |
| Sep 3, 2026 | 3,825.00 | 3,875.00 | 3,760.00 | 3,810.00 | 3,810.00 | 0.13% | 10,984 |
| Sep 2, 2026 | 3,840.00 | 3,870.00 | 3,785.00 | 3,805.00 | 3,805.00 | -1.17% | 12,733 |
| Sep 1, 2026 | 3,900.00 | 3,950.00 | 3,815.00 | 3,850.00 | 3,850.00 | -1.28% | 16,013 |
| Aug 31, 2026 | 4,035.00 | 4,035.00 | 3,785.00 | 3,900.00 | 3,900.00 | -1.76% | 24,256 |
| Aug 28, 2026 | 3,955.00 | 4,020.00 | 3,880.00 | 3,970.00 | 3,970.00 | 0.38% | 23,521 |
| Aug 27, 2026 | 4,035.00 | 4,035.00 | 3,900.00 | 3,955.00 | 3,955.00 | -0.50% | 8,136 |
| Aug 26, 2026 | 3,900.00 | 4,025.00 | 3,880.00 | 3,975.00 | 3,975.00 | 3.52% | 40,547 |
| Aug 25, 2026 | 3,750.00 | 3,875.00 | 3,600.00 | 3,840.00 | 3,840.00 | 2.95% | 23,020 |
| Aug 24, 2026 | 3,735.00 | 3,775.00 | 3,700.00 | 3,730.00 | 3,730.00 | -0.27% | 11,383 |
| Aug 21, 2026 | 3,845.00 | 3,865.00 | 3,700.00 | 3,740.00 | 3,740.00 | -2.73% | 34,470 |
| Aug 20, 2026 | 3,795.00 | 3,885.00 | 3,750.00 | 3,845.00 | 3,845.00 | 1.32% | 20,265 |
| Aug 19, 2026 | 3,910.00 | 3,950.00 | 3,790.00 | 3,795.00 | 3,795.00 | -2.44% | 26,065 |
| Aug 18, 2026 | 3,990.00 | 4,115.00 | 3,795.00 | 3,890.00 | 3,890.00 | -0.89% | 48,157 |
| Aug 14, 2026 | 3,920.00 | 4,025.00 | 3,855.00 | 3,925.00 | 3,925.00 | 0.64% | 20,002 |
| Aug 13, 2026 | 4,090.00 | 4,090.00 | 3,900.00 | 3,900.00 | 3,900.00 | -2.99% | 48,357 |
| Aug 12, 2026 | 4,005.00 | 4,040.00 | 3,970.00 | 4,020.00 | 4,020.00 | 0.88% | 28,369 |
| Aug 11, 2026 | 3,880.00 | 4,035.00 | 3,850.00 | 3,985.00 | 3,985.00 | 2.44% | 36,497 |
| Aug 10, 2026 | 3,780.00 | 3,890.00 | 3,740.00 | 3,890.00 | 3,890.00 | 3.46% | 25,224 |
| Aug 7, 2026 | 3,850.00 | 3,870.00 | 3,725.00 | 3,760.00 | 3,760.00 | -1.31% | 31,399 |
| Aug 6, 2026 | 3,880.00 | 3,895.00 | 3,685.00 | 3,810.00 | 3,810.00 | -1.80% | 36,651 |
| Aug 5, 2026 | 3,750.00 | 3,890.00 | 3,725.00 | 3,880.00 | 3,880.00 | 4.30% | 36,806 |
| Aug 4, 2026 | 3,520.00 | 3,730.00 | 3,520.00 | 3,720.00 | 3,720.00 | 5.68% | 27,423 |
| Aug 3, 2026 | 3,470.00 | 3,695.00 | 3,470.00 | 3,520.00 | 3,520.00 | 1.00% | 27,446 |
| Jul 31, 2026 | 3,360.00 | 3,490.00 | 3,360.00 | 3,485.00 | 3,485.00 | 4.19% | 43,212 |
| Jul 30, 2026 | 3,320.00 | 3,460.00 | 3,220.00 | 3,345.00 | 3,345.00 | 0.60% | 27,986 |
| Jul 29, 2026 | 3,525.00 | 3,600.00 | 3,145.00 | 3,325.00 | 3,325.00 | -4.18% | 51,656 |
| Jul 28, 2026 | 3,640.00 | 3,640.00 | 3,440.00 | 3,470.00 | 3,470.00 | -4.67% | 69,505 |
| Jul 27, 2026 | 3,605.00 | 3,800.00 | 3,600.00 | 3,640.00 | 3,640.00 | 0.28% | 16,017 |
| 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 |