TKG Huchems Co., Ltd. (KRX:069260)
South Korea · Delayed Price · Currency is KRW 15,730
-150 (-0.94%)
Aug 21, 2026, 3:30 PM KST
TKG Huchems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 15,730.00 | 15,880.00 | 15,490.00 | 15,730.00 | 15,730.00 | -0.94% | 40,051 |
| 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% | 40,041 |
| 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% | 37,707 |
| 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% | 69,528 |
| 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 |