TKG Huchems Co., Ltd. (KRX:069260)
South Korea · Delayed Price · Currency is KRW 14,890
+240 (1.64%)
At close: Jul 31, 2026
TKG Huchems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 14,760.00 | 14,990.00 | 14,520.00 | 14,890.00 | 14,890.00 | 1.64% | 69,528 |
| Jul 30, 2026 | 14,450.00 | 14,920.00 | 14,350.00 | 14,650.00 | 14,650.00 | 1.45% | 71,301 |
| Jul 29, 2026 | 14,640.00 | 15,040.00 | 14,300.00 | 14,440.00 | 14,440.00 | -1.37% | 125,250 |
| Jul 28, 2026 | 15,130.00 | 15,130.00 | 14,560.00 | 14,640.00 | 14,640.00 | -3.49% | 105,814 |
| Jul 27, 2026 | 15,220.00 | 15,400.00 | 15,100.00 | 15,170.00 | 15,170.00 | -0.26% | 47,480 |
| Jul 24, 2026 | 15,200.00 | 15,520.00 | 15,200.00 | 15,210.00 | 15,210.00 | -0.98% | 38,185 |
| Jul 23, 2026 | 15,030.00 | 15,400.00 | 15,000.00 | 15,360.00 | 15,360.00 | 2.40% | 51,984 |
| Jul 22, 2026 | 15,110.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.73% | 38,325 |
| Jul 21, 2026 | 15,120.00 | 15,270.00 | 15,010.00 | 15,110.00 | 15,110.00 | -1.05% | 51,889 |
| Jul 20, 2026 | 15,520.00 | 15,520.00 | 15,110.00 | 15,270.00 | 15,270.00 | -1.17% | 52,890 |
| Jul 16, 2026 | 15,440.00 | 15,750.00 | 15,360.00 | 15,450.00 | 15,450.00 | -0.58% | 49,245 |
| Jul 15, 2026 | 15,400.00 | 15,640.00 | 15,290.00 | 15,540.00 | 15,540.00 | 2.30% | 56,023 |
| Jul 14, 2026 | 15,670.00 | 15,670.00 | 15,170.00 | 15,190.00 | 15,190.00 | -2.13% | 77,835 |
| Jul 13, 2026 | 15,590.00 | 15,780.00 | 15,410.00 | 15,520.00 | 15,520.00 | 0.52% | 73,855 |
| Jul 10, 2026 | 16,200.00 | 16,250.00 | 15,440.00 | 15,440.00 | 15,440.00 | -3.74% | 109,488 |
| Jul 9, 2026 | 15,750.00 | 16,250.00 | 15,310.00 | 16,040.00 | 16,040.00 | 2.69% | 200,544 |
| Jul 8, 2026 | 15,840.00 | 15,840.00 | 15,360.00 | 15,620.00 | 15,620.00 | -0.64% | 69,922 |
| Jul 7, 2026 | 15,750.00 | 15,760.00 | 15,480.00 | 15,720.00 | 15,720.00 | 0.38% | 73,088 |
| Jul 6, 2026 | 15,850.00 | 15,990.00 | 15,430.00 | 15,660.00 | 15,660.00 | -1.20% | 49,672 |
| Jul 3, 2026 | 16,250.00 | 16,350.00 | 15,680.00 | 15,850.00 | 15,850.00 | -1.31% | 102,013 |
| Jul 2, 2026 | 15,950.00 | 16,400.00 | 15,330.00 | 16,060.00 | 16,060.00 | 1.52% | 76,807 |
| Jul 1, 2026 | 15,580.00 | 15,910.00 | 15,360.00 | 15,820.00 | 15,820.00 | 4.08% | 83,296 |
| Jun 30, 2026 | 15,580.00 | 15,650.00 | 15,110.00 | 15,200.00 | 15,200.00 | -2.44% | 83,819 |
| Jun 29, 2026 | 15,160.00 | 15,600.00 | 15,030.00 | 15,580.00 | 15,580.00 | 4.21% | 116,937 |
| Jun 26, 2026 | 15,350.00 | 15,460.00 | 14,680.00 | 14,950.00 | 14,950.00 | -1.97% | 107,571 |
| Jun 25, 2026 | 15,130.00 | 15,680.00 | 15,130.00 | 15,250.00 | 15,250.00 | -1.49% | 109,348 |
| Jun 24, 2026 | 15,720.00 | 15,740.00 | 15,120.00 | 15,480.00 | 15,480.00 | 0.91% | 122,803 |
| Jun 23, 2026 | 16,150.00 | 16,200.00 | 15,250.00 | 15,340.00 | 15,340.00 | -3.64% | 104,813 |
| Jun 22, 2026 | 16,090.00 | 16,340.00 | 15,770.00 | 15,920.00 | 15,920.00 | -1.42% | 80,624 |
| Jun 19, 2026 | 16,760.00 | 16,900.00 | 16,080.00 | 16,150.00 | 16,150.00 | -4.10% | 123,245 |
| Jun 18, 2026 | 17,100.00 | 17,540.00 | 16,760.00 | 16,840.00 | 16,840.00 | -2.60% | 135,225 |
| Jun 17, 2026 | 17,290.00 | 17,580.00 | 16,930.00 | 17,290.00 | 17,290.00 | 3.47% | 156,083 |
| Jun 16, 2026 | 16,550.00 | 17,010.00 | 16,520.00 | 16,710.00 | 16,710.00 | 0.06% | 98,680 |
| Jun 15, 2026 | 16,020.00 | 16,850.00 | 15,970.00 | 16,700.00 | 16,700.00 | 6.44% | 311,155 |
| Jun 12, 2026 | 16,230.00 | 16,420.00 | 15,690.00 | 15,690.00 | 15,690.00 | -2.30% | 314,933 |
| Jun 11, 2026 | 15,160.00 | 16,180.00 | 14,720.00 | 16,060.00 | 16,060.00 | 5.59% | 531,941 |
| Jun 10, 2026 | 15,310.00 | 15,370.00 | 14,910.00 | 15,210.00 | 15,210.00 | -1.23% | 259,977 |
| Jun 9, 2026 | 15,360.00 | 15,740.00 | 15,360.00 | 15,400.00 | 15,400.00 | -0.26% | 110,239 |
| Jun 8, 2026 | 15,770.00 | 15,770.00 | 15,220.00 | 15,440.00 | 15,440.00 | -3.20% | 123,035 |
| Jun 5, 2026 | 16,190.00 | 16,330.00 | 15,830.00 | 15,950.00 | 15,950.00 | -0.50% | 93,463 |
| Jun 4, 2026 | 16,160.00 | 16,510.00 | 16,020.00 | 16,030.00 | 16,030.00 | -0.87% | 132,509 |
| Jun 2, 2026 | 16,540.00 | 16,540.00 | 16,000.00 | 16,170.00 | 16,170.00 | -1.82% | 129,837 |
| Jun 1, 2026 | 16,600.00 | 16,760.00 | 16,450.00 | 16,470.00 | 16,470.00 | -0.66% | 147,720 |
| May 29, 2026 | 17,090.00 | 17,100.00 | 16,580.00 | 16,580.00 | 16,580.00 | -1.01% | 743,987 |
| May 28, 2026 | 17,230.00 | 17,340.00 | 16,550.00 | 16,750.00 | 16,750.00 | -2.73% | 193,381 |
| May 27, 2026 | 17,650.00 | 17,850.00 | 17,200.00 | 17,220.00 | 17,220.00 | -2.38% | 178,137 |
| May 26, 2026 | 17,870.00 | 17,920.00 | 17,460.00 | 17,640.00 | 17,640.00 | -0.34% | 204,682 |
| May 22, 2026 | 17,380.00 | 17,720.00 | 17,260.00 | 17,700.00 | 17,700.00 | 2.79% | 81,169 |
| May 21, 2026 | 17,440.00 | 17,600.00 | 17,050.00 | 17,220.00 | 17,220.00 | -0.35% | 218,398 |
| May 20, 2026 | 17,960.00 | 18,100.00 | 17,120.00 | 17,280.00 | 17,280.00 | -2.81% | 147,091 |