Tuksu Engineering & Construction,Ltd. (KOSDAQ:026150)
South Korea · Delayed Price · Currency is KRW 6,760.00
-50.00 (-0.73%)
At close: Apr 30, 2026
KOSDAQ:026150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6,960.00 | 6,960.00 | 6,700.00 | 6,760.00 | 6,760.00 | -0.73% | 96,096 |
| Apr 29, 2026 | 6,700.00 | 6,810.00 | 6,660.00 | 6,810.00 | 6,810.00 | 1.34% | 70,305 |
| Apr 28, 2026 | 6,700.00 | 6,850.00 | 6,670.00 | 6,720.00 | 6,720.00 | 0.30% | 96,749 |
| Apr 27, 2026 | 6,660.00 | 6,720.00 | 6,610.00 | 6,700.00 | 6,700.00 | 0.90% | 76,553 |
| Apr 24, 2026 | 6,570.00 | 6,670.00 | 6,500.00 | 6,640.00 | 6,640.00 | 1.07% | 66,427 |
| 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% | 199,049 |
| Apr 20, 2026 | 6,850.00 | 6,850.00 | 6,690.00 | 6,700.00 | 6,700.00 | -2.19% | 89,393 |
| Apr 17, 2026 | 6,830.00 | 6,880.00 | 6,730.00 | 6,850.00 | 6,850.00 | 0.29% | 71,769 |
| Apr 16, 2026 | 6,950.00 | 6,950.00 | 6,760.00 | 6,830.00 | 6,830.00 | -0.29% | 106,502 |
| Apr 15, 2026 | 6,720.00 | 6,940.00 | 6,700.00 | 6,850.00 | 6,850.00 | 2.24% | 190,585 |
| Apr 14, 2026 | 6,680.00 | 6,760.00 | 6,600.00 | 6,700.00 | 6,700.00 | 2.45% | 76,800 |
| Apr 13, 2026 | 6,750.00 | 6,750.00 | 6,540.00 | 6,540.00 | 6,540.00 | -3.68% | 94,617 |
| Apr 10, 2026 | 6,900.00 | 6,950.00 | 6,730.00 | 6,790.00 | 6,790.00 | 0.59% | 125,544 |
| Apr 9, 2026 | 6,790.00 | 6,920.00 | 6,520.00 | 6,750.00 | 6,750.00 | -2.03% | 76,087 |
| Apr 8, 2026 | 6,690.00 | 6,950.00 | 6,520.00 | 6,890.00 | 6,890.00 | 9.19% | 348,190 |
| 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% | 66,532 |
| Apr 2, 2026 | 6,950.00 | 6,950.00 | 6,280.00 | 6,400.00 | 6,400.00 | -5.88% | 155,578 |
| Apr 1, 2026 | 6,420.00 | 6,890.00 | 6,420.00 | 6,800.00 | 6,800.00 | 8.11% | 189,868 |
| Mar 31, 2026 | 6,480.00 | 6,510.00 | 6,280.00 | 6,290.00 | 6,290.00 | -2.78% | 86,469 |
| 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% | 147,183 |
| Mar 26, 2026 | 6,750.00 | 6,750.00 | 6,330.00 | 6,330.00 | 6,330.00 | -6.22% | 175,531 |
| Mar 25, 2026 | 6,560.00 | 6,870.00 | 6,550.00 | 6,750.00 | 6,750.00 | 3.21% | 132,970 |
| Mar 24, 2026 | 6,900.00 | 6,900.00 | 6,400.00 | 6,540.00 | 6,540.00 | -1.80% | 141,713 |
| Mar 23, 2026 | 7,050.00 | 7,380.00 | 6,660.00 | 6,660.00 | 6,660.00 | -4.99% | 431,348 |
| Mar 20, 2026 | 6,640.00 | 7,150.00 | 6,640.00 | 7,010.00 | 7,010.00 | 8.68% | 535,626 |
| Mar 19, 2026 | 6,400.00 | 6,530.00 | 6,370.00 | 6,450.00 | 6,450.00 | -1.53% | 55,589 |
| Mar 18, 2026 | 6,360.00 | 6,640.00 | 6,360.00 | 6,550.00 | 6,550.00 | 3.15% | 100,624 |
| Mar 17, 2026 | 6,400.00 | 6,420.00 | 6,330.00 | 6,350.00 | 6,350.00 | 0.63% | 42,735 |
| Mar 16, 2026 | 6,660.00 | 6,660.00 | 6,310.00 | 6,310.00 | 6,310.00 | -5.11% | 105,985 |
| Mar 13, 2026 | 6,350.00 | 6,770.00 | 6,220.00 | 6,650.00 | 6,650.00 | 4.07% | 110,516 |
| Mar 12, 2026 | 6,320.00 | 6,450.00 | 6,280.00 | 6,390.00 | 6,390.00 | 1.75% | 35,376 |
| Mar 11, 2026 | 6,280.00 | 6,450.00 | 6,190.00 | 6,280.00 | 6,280.00 | 1.45% | 110,695 |
| Mar 10, 2026 | 6,170.00 | 6,310.00 | 6,140.00 | 6,190.00 | 6,190.00 | 2.48% | 94,644 |
| Mar 9, 2026 | 6,390.00 | 6,390.00 | 5,990.00 | 6,040.00 | 6,040.00 | -5.92% | 101,148 |
| Mar 6, 2026 | 6,420.00 | 6,490.00 | 6,160.00 | 6,420.00 | 6,420.00 | -0.47% | 96,097 |
| Mar 5, 2026 | 6,300.00 | 6,500.00 | 6,280.00 | 6,450.00 | 6,450.00 | 6.09% | 119,764 |
| Mar 4, 2026 | 6,510.00 | 6,600.00 | 5,980.00 | 6,080.00 | 6,080.00 | -9.93% | 257,681 |
| Mar 3, 2026 | 6,900.00 | 7,160.00 | 6,750.00 | 6,750.00 | 6,750.00 | -2.17% | 201,669 |
| Feb 27, 2026 | 6,980.00 | 7,040.00 | 6,810.00 | 6,900.00 | 6,900.00 | -0.29% | 129,243 |
| Feb 26, 2026 | 7,230.00 | 7,230.00 | 6,920.00 | 6,920.00 | 6,920.00 | -4.02% | 178,470 |
| Feb 25, 2026 | 7,130.00 | 7,260.00 | 7,130.00 | 7,210.00 | 7,210.00 | 1.26% | 117,123 |
| Feb 24, 2026 | 7,160.00 | 7,190.00 | 7,070.00 | 7,120.00 | 7,120.00 | -0.56% | 88,903 |
| Feb 23, 2026 | 7,130.00 | 7,280.00 | 7,050.00 | 7,160.00 | 7,160.00 | 0.56% | 113,132 |
| Feb 20, 2026 | 7,180.00 | 7,210.00 | 7,040.00 | 7,120.00 | 7,120.00 | 0.85% | 111,711 |
| Feb 19, 2026 | 7,070.00 | 7,320.00 | 6,990.00 | 7,060.00 | 7,060.00 | - | 233,559 |