TKG Huchems Co., Ltd. (KRX:069260)
South Korea · Delayed Price · Currency is KRW 18,080
+130 (0.72%)
Apr 23, 2026, 3:30 PM KST
TKG Huchems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 18,150.00 | 20,000.00 | 17,720.00 | 18,080.00 | 18,080.00 | 0.72% | 1,253,817 |
| Apr 22, 2026 | 17,920.00 | 18,000.00 | 17,760.00 | 17,950.00 | 17,950.00 | - | 102,513 |
| Apr 21, 2026 | 18,000.00 | 18,090.00 | 17,840.00 | 17,950.00 | 17,950.00 | -0.28% | 86,452 |
| Apr 20, 2026 | 18,120.00 | 18,230.00 | 17,870.00 | 18,000.00 | 18,000.00 | -0.39% | 85,935 |
| Apr 17, 2026 | 18,180.00 | 18,230.00 | 17,900.00 | 18,070.00 | 18,070.00 | -0.66% | 85,059 |
| Apr 16, 2026 | 18,010.00 | 18,250.00 | 18,010.00 | 18,190.00 | 18,190.00 | 0.89% | 65,881 |
| Apr 15, 2026 | 17,800.00 | 18,060.00 | 17,760.00 | 18,030.00 | 18,030.00 | 1.29% | 115,762 |
| Apr 14, 2026 | 17,610.00 | 17,840.00 | 17,570.00 | 17,800.00 | 17,800.00 | 1.25% | 86,080 |
| Apr 13, 2026 | 17,630.00 | 17,630.00 | 17,340.00 | 17,580.00 | 17,580.00 | -0.40% | 92,031 |
| Apr 10, 2026 | 17,400.00 | 17,680.00 | 17,400.00 | 17,650.00 | 17,650.00 | 1.44% | 47,273 |
| Apr 9, 2026 | 17,570.00 | 17,690.00 | 17,290.00 | 17,400.00 | 17,400.00 | -1.14% | 78,608 |
| Apr 8, 2026 | 17,780.00 | 17,840.00 | 17,400.00 | 17,600.00 | 17,600.00 | 2.39% | 74,118 |
| Apr 7, 2026 | 17,290.00 | 17,540.00 | 17,150.00 | 17,190.00 | 17,190.00 | -1.32% | 48,451 |
| Apr 6, 2026 | 17,450.00 | 17,560.00 | 17,230.00 | 17,420.00 | 17,420.00 | -0.11% | 48,944 |
| Apr 3, 2026 | 17,360.00 | 17,650.00 | 17,360.00 | 17,440.00 | 17,440.00 | 0.58% | 55,416 |
| Apr 2, 2026 | 17,950.00 | 18,090.00 | 17,220.00 | 17,340.00 | 17,340.00 | -3.34% | 106,388 |
| Apr 1, 2026 | 18,250.00 | 18,280.00 | 17,680.00 | 17,940.00 | 17,940.00 | -0.17% | 115,602 |
| Mar 31, 2026 | 17,790.00 | 18,085.00 | 17,630.00 | 17,970.00 | 17,970.00 | - | 68,678 |
| Mar 30, 2026 | 17,750.00 | 18,020.00 | 17,660.00 | 17,970.00 | 17,970.00 | -1.26% | 50,926 |
| Mar 27, 2026 | 19,200.00 | 19,210.00 | 17,840.00 | 18,200.00 | 18,200.00 | -1.99% | 135,378 |
| Mar 26, 2026 | 18,790.00 | 18,790.00 | 18,340.00 | 18,570.00 | 18,570.00 | -0.48% | 58,524 |
| Mar 25, 2026 | 18,890.00 | 18,890.00 | 18,360.00 | 18,660.00 | 18,660.00 | 0.70% | 84,809 |
| Mar 24, 2026 | 18,550.00 | 18,570.00 | 18,150.00 | 18,530.00 | 18,530.00 | 2.04% | 61,852 |
| Mar 23, 2026 | 18,460.00 | 18,750.00 | 18,120.00 | 18,160.00 | 18,160.00 | -2.68% | 98,703 |
| Mar 20, 2026 | 18,790.00 | 19,150.00 | 18,660.00 | 18,660.00 | 18,660.00 | -0.64% | 65,394 |
| Mar 19, 2026 | 19,070.00 | 19,220.00 | 18,690.00 | 18,780.00 | 18,780.00 | -3.20% | 57,672 |
| Mar 18, 2026 | 19,240.00 | 19,450.00 | 18,610.00 | 19,400.00 | 19,400.00 | 2.05% | 98,938 |
| Mar 17, 2026 | 19,200.00 | 19,810.00 | 18,960.00 | 19,010.00 | 19,010.00 | -0.42% | 104,093 |
| Mar 16, 2026 | 18,650.00 | 19,320.00 | 18,540.00 | 19,090.00 | 19,090.00 | 1.43% | 163,202 |
| Mar 13, 2026 | 18,320.00 | 19,080.00 | 18,320.00 | 18,820.00 | 18,820.00 | -0.90% | 121,128 |
| Mar 12, 2026 | 18,250.00 | 18,990.00 | 18,250.00 | 18,990.00 | 18,990.00 | 3.15% | 78,835 |
| Mar 11, 2026 | 18,070.00 | 18,870.00 | 18,050.00 | 18,410.00 | 18,410.00 | 2.85% | 148,102 |
| Mar 10, 2026 | 17,840.00 | 18,090.00 | 17,520.00 | 17,900.00 | 17,900.00 | 3.17% | 128,511 |
| Mar 9, 2026 | 17,760.00 | 17,880.00 | 17,140.00 | 17,350.00 | 17,350.00 | -0.40% | 140,442 |
| Mar 6, 2026 | 17,670.00 | 17,990.00 | 17,320.00 | 17,420.00 | 17,420.00 | -3.38% | 87,206 |
| Mar 5, 2026 | 18,380.00 | 18,380.00 | 17,420.00 | 18,030.00 | 18,030.00 | 6.69% | 161,717 |
| Mar 4, 2026 | 18,720.00 | 18,760.00 | 16,900.00 | 16,900.00 | 16,900.00 | -10.30% | 208,209 |
| Mar 3, 2026 | 18,820.00 | 19,350.00 | 18,800.00 | 18,840.00 | 18,840.00 | -0.69% | 131,991 |
| Feb 27, 2026 | 19,500.00 | 19,500.00 | 18,770.00 | 18,970.00 | 18,970.00 | -1.96% | 155,575 |
| Feb 26, 2026 | 19,760.00 | 19,990.00 | 19,260.00 | 19,350.00 | 19,350.00 | -6.52% | 198,622 |
| Feb 25, 2026 | 20,400.00 | 20,900.00 | 20,250.00 | 20,700.00 | 19,700.00 | 1.97% | 191,385 |
| Feb 24, 2026 | 20,250.00 | 20,300.00 | 19,990.00 | 20,300.00 | 19,319.32 | - | 97,226 |
| Feb 23, 2026 | 20,350.00 | 20,400.00 | 20,050.00 | 20,300.00 | 19,319.32 | -0.25% | 74,205 |
| Feb 20, 2026 | 20,100.00 | 20,400.00 | 20,100.00 | 20,350.00 | 19,366.91 | 1.24% | 112,305 |
| Feb 19, 2026 | 19,800.00 | 20,150.00 | 19,770.00 | 20,100.00 | 19,128.99 | 1.11% | 128,551 |
| Feb 13, 2026 | 19,500.00 | 19,990.00 | 19,260.00 | 19,880.00 | 18,919.61 | 1.84% | 138,782 |
| Feb 12, 2026 | 19,960.00 | 20,150.00 | 19,240.00 | 19,520.00 | 18,577.00 | -7.49% | 415,794 |
| Feb 11, 2026 | 21,150.00 | 21,300.00 | 20,950.00 | 21,100.00 | 20,080.68 | -0.24% | 64,260 |
| Feb 10, 2026 | 21,400.00 | 21,450.00 | 20,900.00 | 21,150.00 | 20,128.26 | -0.24% | 80,251 |
| Feb 9, 2026 | 20,400.00 | 21,550.00 | 20,250.00 | 21,200.00 | 20,175.85 | 4.95% | 323,817 |