TKG Huchems Co., Ltd. (KRX:069260)
South Korea · Delayed Price · Currency is KRW 15,990
+170 (1.07%)
At close: Oct 2, 2026
TKG Huchems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 15,830.00 | 15,970.00 | 15,730.00 | 15,940.00 | 15,940.00 | 0.76% | 24,033 |
| Oct 1, 2026 | 15,800.00 | 15,920.00 | 15,630.00 | 15,820.00 | 15,820.00 | 0.44% | 46,639 |
| Sep 30, 2026 | 16,250.00 | 16,340.00 | 15,720.00 | 15,750.00 | 15,750.00 | -3.61% | 86,835 |
| Sep 29, 2026 | 16,370.00 | 16,390.00 | 16,100.00 | 16,340.00 | 16,340.00 | -0.24% | 62,083 |
| Sep 28, 2026 | 16,200.00 | 16,430.00 | 16,170.00 | 16,380.00 | 16,380.00 | 1.11% | 46,403 |
| Sep 23, 2026 | 16,280.00 | 16,320.00 | 16,120.00 | 16,200.00 | 16,200.00 | 0.31% | 33,032 |
| Sep 22, 2026 | 16,120.00 | 16,310.00 | 16,090.00 | 16,150.00 | 16,150.00 | -0.43% | 30,931 |
| Sep 21, 2026 | 16,150.00 | 16,300.00 | 16,100.00 | 16,220.00 | 16,220.00 | 1.19% | 29,067 |
| Sep 18, 2026 | 16,600.00 | 16,610.00 | 16,030.00 | 16,030.00 | 16,030.00 | -2.85% | 48,448 |
| Sep 17, 2026 | 16,410.00 | 16,500.00 | 16,220.00 | 16,500.00 | 16,500.00 | 0.73% | 31,353 |
| Sep 16, 2026 | 16,350.00 | 16,410.00 | 16,210.00 | 16,380.00 | 16,380.00 | 0.18% | 33,077 |
| Sep 15, 2026 | 16,310.00 | 16,540.00 | 16,210.00 | 16,350.00 | 16,350.00 | -0.37% | 43,495 |
| Sep 14, 2026 | 16,390.00 | 16,590.00 | 16,240.00 | 16,410.00 | 16,410.00 | -0.12% | 31,409 |
| Sep 11, 2026 | 16,360.00 | 16,650.00 | 16,300.00 | 16,430.00 | 16,430.00 | -1.08% | 41,699 |
| Sep 10, 2026 | 16,310.00 | 16,640.00 | 16,300.00 | 16,610.00 | 16,610.00 | 0.54% | 79,714 |
| Sep 9, 2026 | 16,390.00 | 16,550.00 | 16,290.00 | 16,520.00 | 16,520.00 | 0.49% | 29,470 |
| Sep 8, 2026 | 16,550.00 | 16,560.00 | 16,350.00 | 16,440.00 | 16,440.00 | -0.12% | 32,678 |
| Sep 7, 2026 | 16,320.00 | 16,520.00 | 16,210.00 | 16,460.00 | 16,460.00 | 0.86% | 51,841 |
| Sep 4, 2026 | 16,480.00 | 16,480.00 | 16,180.00 | 16,320.00 | 16,320.00 | -0.06% | 51,221 |
| Sep 3, 2026 | 16,210.00 | 16,530.00 | 16,100.00 | 16,330.00 | 16,330.00 | 1.05% | 52,141 |
| Sep 2, 2026 | 16,260.00 | 16,380.00 | 16,090.00 | 16,160.00 | 16,160.00 | -1.58% | 35,113 |
| Sep 1, 2026 | 16,320.00 | 16,590.00 | 16,320.00 | 16,420.00 | 16,420.00 | -0.06% | 38,471 |
| Aug 31, 2026 | 16,420.00 | 16,490.00 | 16,110.00 | 16,430.00 | 16,430.00 | 0.24% | 34,204 |
| Aug 28, 2026 | 16,010.00 | 16,400.00 | 15,990.00 | 16,390.00 | 16,390.00 | 1.36% | 47,163 |
| Aug 27, 2026 | 16,370.00 | 16,470.00 | 16,090.00 | 16,170.00 | 16,170.00 | -0.37% | 34,066 |
| Aug 26, 2026 | 16,180.00 | 16,260.00 | 15,980.00 | 16,230.00 | 16,230.00 | 0.68% | 32,506 |
| Aug 25, 2026 | 15,930.00 | 16,150.00 | 15,850.00 | 16,120.00 | 16,120.00 | 0.88% | 40,899 |
| Aug 24, 2026 | 15,780.00 | 15,980.00 | 15,650.00 | 15,980.00 | 15,980.00 | 1.59% | 32,735 |
| Aug 21, 2026 | 15,730.00 | 15,880.00 | 15,490.00 | 15,730.00 | 15,730.00 | -0.94% | 40,054 |
| Aug 20, 2026 | 15,860.00 | 16,150.00 | 15,770.00 | 15,880.00 | 15,880.00 | -0.19% | 42,137 |
| Aug 19, 2026 | 16,080.00 | 16,230.00 | 15,680.00 | 15,910.00 | 15,910.00 | -1.36% | 40,042 |
| Aug 18, 2026 | 16,390.00 | 16,510.00 | 16,030.00 | 16,130.00 | 16,130.00 | -1.35% | 42,806 |
| Aug 14, 2026 | 15,900.00 | 16,350.00 | 15,860.00 | 16,350.00 | 16,350.00 | 1.81% | 48,319 |
| Aug 13, 2026 | 16,010.00 | 16,270.00 | 15,860.00 | 16,060.00 | 16,060.00 | -0.37% | 89,853 |
| Aug 12, 2026 | 16,260.00 | 16,350.00 | 15,930.00 | 16,120.00 | 16,120.00 | -0.86% | 73,871 |
| Aug 11, 2026 | 16,300.00 | 16,470.00 | 16,110.00 | 16,260.00 | 16,260.00 | 0.37% | 49,249 |
| Aug 10, 2026 | 16,250.00 | 16,400.00 | 15,970.00 | 16,200.00 | 16,200.00 | -1.52% | 59,443 |
| Aug 7, 2026 | 15,550.00 | 16,470.00 | 15,550.00 | 16,450.00 | 16,450.00 | 4.78% | 135,484 |
| Aug 6, 2026 | 15,270.00 | 15,700.00 | 15,250.00 | 15,700.00 | 15,700.00 | 2.82% | 54,558 |
| Aug 5, 2026 | 15,020.00 | 15,450.00 | 15,020.00 | 15,270.00 | 15,270.00 | 1.66% | 52,523 |
| Aug 4, 2026 | 14,650.00 | 15,050.00 | 14,650.00 | 15,020.00 | 15,020.00 | 2.11% | 71,885 |
| Aug 3, 2026 | 14,790.00 | 15,050.00 | 14,650.00 | 14,710.00 | 14,710.00 | -1.21% | 68,700 |
| Jul 31, 2026 | 14,760.00 | 14,990.00 | 14,520.00 | 14,890.00 | 14,890.00 | 1.64% | 69,531 |
| 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 |