TKG Huchems Co., Ltd. (KRX:069260)
South Korea · Delayed Price · Currency is KRW 20,200
+540 (2.75%)
Jan 29, 2026, 3:30 PM KST
TKG Huchems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 19,490.00 | 20,450.00 | 19,370.00 | 20,200.00 | 20,200.00 | 2.75% | 273,289 |
| Jan 28, 2026 | 19,150.00 | 19,850.00 | 19,150.00 | 19,660.00 | 19,660.00 | 2.08% | 215,399 |
| Jan 27, 2026 | 18,540.00 | 19,340.00 | 18,510.00 | 19,260.00 | 19,260.00 | 3.88% | 162,832 |
| Jan 26, 2026 | 18,620.00 | 18,840.00 | 18,520.00 | 18,540.00 | 18,540.00 | -0.16% | 83,438 |
| Jan 23, 2026 | 18,530.00 | 18,790.00 | 18,470.00 | 18,570.00 | 18,570.00 | 0.16% | 63,967 |
| Jan 22, 2026 | 18,300.00 | 18,610.00 | 18,280.00 | 18,540.00 | 18,540.00 | 0.98% | 71,416 |
| Jan 21, 2026 | 18,200.00 | 18,500.00 | 18,190.00 | 18,360.00 | 18,360.00 | - | 61,016 |
| Jan 20, 2026 | 18,310.00 | 18,490.00 | 18,230.00 | 18,360.00 | 18,360.00 | -0.33% | 49,239 |
| Jan 19, 2026 | 18,330.00 | 18,450.00 | 18,150.00 | 18,420.00 | 18,420.00 | -0.16% | 89,655 |
| Jan 16, 2026 | 18,660.00 | 18,800.00 | 18,450.00 | 18,450.00 | 18,450.00 | -1.13% | 74,712 |
| Jan 15, 2026 | 18,330.00 | 18,700.00 | 18,330.00 | 18,660.00 | 18,660.00 | 1.19% | 69,214 |
| Jan 14, 2026 | 18,450.00 | 18,560.00 | 18,280.00 | 18,440.00 | 18,440.00 | - | 60,649 |
| Jan 13, 2026 | 18,580.00 | 18,580.00 | 18,230.00 | 18,440.00 | 18,440.00 | -0.05% | 59,533 |
| Jan 12, 2026 | 18,230.00 | 18,640.00 | 18,170.00 | 18,450.00 | 18,450.00 | 0.38% | 79,993 |
| Jan 9, 2026 | 18,600.00 | 18,700.00 | 18,200.00 | 18,380.00 | 18,380.00 | -1.02% | 71,570 |
| Jan 8, 2026 | 17,830.00 | 18,690.00 | 17,830.00 | 18,570.00 | 18,570.00 | 3.63% | 128,305 |
| Jan 7, 2026 | 17,800.00 | 18,120.00 | 17,780.00 | 17,920.00 | 17,920.00 | -0.06% | 47,612 |
| Jan 6, 2026 | 18,190.00 | 18,250.00 | 17,830.00 | 17,930.00 | 17,930.00 | -1.43% | 84,921 |
| Jan 5, 2026 | 18,430.00 | 18,500.00 | 18,140.00 | 18,190.00 | 18,190.00 | -0.38% | 70,078 |
| Jan 2, 2026 | 18,760.00 | 18,760.00 | 18,260.00 | 18,260.00 | 18,260.00 | -3.59% | 64,455 |
| Dec 30, 2025 | 18,820.00 | 18,970.00 | 18,700.00 | 18,940.00 | 18,940.00 | 0.64% | 54,106 |
| Dec 29, 2025 | 18,820.00 | 18,980.00 | 18,410.00 | 18,820.00 | 18,820.00 | -1.83% | 127,408 |
| Dec 26, 2025 | 19,630.00 | 19,670.00 | 19,140.00 | 19,170.00 | 19,170.00 | -2.39% | 61,872 |
| Dec 24, 2025 | 19,680.00 | 19,720.00 | 19,500.00 | 19,640.00 | 19,640.00 | -0.15% | 69,662 |
| Dec 23, 2025 | 19,750.00 | 19,750.00 | 19,500.00 | 19,670.00 | 19,670.00 | -0.30% | 68,548 |
| Dec 22, 2025 | 19,850.00 | 19,850.00 | 19,600.00 | 19,730.00 | 19,730.00 | 0.61% | 58,846 |
| Dec 19, 2025 | 19,820.00 | 19,930.00 | 19,610.00 | 19,610.00 | 19,610.00 | -0.41% | 68,642 |
| Dec 18, 2025 | 19,830.00 | 19,830.00 | 19,490.00 | 19,690.00 | 19,690.00 | -0.71% | 107,989 |
| Dec 17, 2025 | 20,050.00 | 20,150.00 | 19,750.00 | 19,830.00 | 19,830.00 | -0.75% | 125,960 |
| Dec 16, 2025 | 19,860.00 | 20,150.00 | 19,730.00 | 19,980.00 | 19,980.00 | 0.65% | 136,613 |
| Dec 15, 2025 | 19,400.00 | 20,350.00 | 19,320.00 | 19,850.00 | 19,850.00 | 1.69% | 263,605 |
| Dec 12, 2025 | 19,590.00 | 19,650.00 | 19,330.00 | 19,520.00 | 19,520.00 | 0.36% | 93,120 |
| Dec 11, 2025 | 19,590.00 | 19,600.00 | 19,200.00 | 19,450.00 | 19,450.00 | - | 250,481 |
| Dec 10, 2025 | 19,370.00 | 19,700.00 | 19,260.00 | 19,450.00 | 19,450.00 | 0.62% | 133,585 |
| Dec 9, 2025 | 18,750.00 | 19,340.00 | 18,630.00 | 19,330.00 | 19,330.00 | 3.04% | 165,011 |
| Dec 8, 2025 | 18,700.00 | 18,810.00 | 18,450.00 | 18,760.00 | 18,760.00 | 0.48% | 56,714 |
| Dec 5, 2025 | 18,590.00 | 18,770.00 | 18,560.00 | 18,670.00 | 18,670.00 | -0.48% | 44,605 |
| Dec 4, 2025 | 18,790.00 | 18,910.00 | 18,200.00 | 18,760.00 | 18,760.00 | -0.58% | 39,284 |
| Dec 3, 2025 | 18,780.00 | 18,880.00 | 18,650.00 | 18,870.00 | 18,870.00 | 0.37% | 44,226 |
| Dec 2, 2025 | 18,670.00 | 19,030.00 | 18,600.00 | 18,800.00 | 18,800.00 | 1.18% | 135,739 |
| Dec 1, 2025 | 18,660.00 | 18,780.00 | 18,550.00 | 18,580.00 | 18,580.00 | -0.32% | 28,063 |
| Nov 28, 2025 | 18,690.00 | 18,690.00 | 18,450.00 | 18,640.00 | 18,640.00 | 0.22% | 49,413 |
| Nov 27, 2025 | 18,550.00 | 18,820.00 | 18,550.00 | 18,600.00 | 18,600.00 | -0.64% | 48,199 |
| Nov 26, 2025 | 18,320.00 | 18,720.00 | 18,200.00 | 18,720.00 | 18,720.00 | 2.86% | 116,539 |
| Nov 25, 2025 | 17,990.00 | 18,220.00 | 17,960.00 | 18,200.00 | 18,200.00 | 1.56% | 47,665 |
| Nov 24, 2025 | 18,150.00 | 18,190.00 | 17,910.00 | 17,920.00 | 17,920.00 | -0.33% | 48,880 |
| Nov 21, 2025 | 18,060.00 | 18,070.00 | 17,860.00 | 17,980.00 | 17,980.00 | -0.61% | 68,969 |
| Nov 20, 2025 | 17,840.00 | 18,250.00 | 17,840.00 | 18,090.00 | 18,090.00 | 0.72% | 112,608 |
| Nov 19, 2025 | 17,630.00 | 17,960.00 | 17,450.00 | 17,960.00 | 17,960.00 | 2.75% | 82,123 |
| Nov 18, 2025 | 17,650.00 | 17,890.00 | 17,480.00 | 17,480.00 | 17,480.00 | -1.91% | 59,733 |