TKG Huchems Co., Ltd. (KRX:069260)
South Korea · Delayed Price · Currency is KRW 16,170
-300 (-1.82%)
Jun 2, 2026, 3:30 PM KST
TKG Huchems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 16,540.00 | 16,540.00 | 16,000.00 | 16,170.00 | 16,170.00 | -1.82% | 129,827 |
| 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 |
| May 19, 2026 | 17,630.00 | 17,790.00 | 16,850.00 | 17,780.00 | 17,780.00 | 1.37% | 360,303 |
| May 18, 2026 | 19,050.00 | 19,290.00 | 17,500.00 | 17,540.00 | 17,540.00 | -12.74% | 315,246 |
| May 15, 2026 | 17,540.00 | 20,600.00 | 17,140.00 | 20,100.00 | 20,100.00 | 12.86% | 1,351,349 |
| May 14, 2026 | 16,960.00 | 17,810.00 | 16,950.00 | 17,810.00 | 17,810.00 | 4.89% | 114,572 |
| May 13, 2026 | 17,480.00 | 17,480.00 | 16,810.00 | 16,980.00 | 16,980.00 | -0.12% | 93,428 |
| May 12, 2026 | 17,370.00 | 17,370.00 | 16,690.00 | 17,000.00 | 17,000.00 | -1.05% | 189,546 |
| May 11, 2026 | 17,560.00 | 17,780.00 | 17,180.00 | 17,180.00 | 17,180.00 | -2.11% | 170,341 |
| May 8, 2026 | 18,030.00 | 18,030.00 | 17,460.00 | 17,550.00 | 17,550.00 | -1.90% | 112,124 |
| May 7, 2026 | 18,200.00 | 18,200.00 | 17,750.00 | 17,890.00 | 17,890.00 | -0.72% | 126,706 |
| May 6, 2026 | 18,850.00 | 18,860.00 | 18,010.00 | 18,020.00 | 18,020.00 | -2.28% | 156,302 |
| May 4, 2026 | 19,090.00 | 19,210.00 | 18,400.00 | 18,440.00 | 18,440.00 | -2.38% | 121,988 |
| Apr 30, 2026 | 18,810.00 | 19,060.00 | 18,580.00 | 18,890.00 | 18,890.00 | -0.32% | 133,840 |
| Apr 29, 2026 | 18,670.00 | 19,150.00 | 18,510.00 | 18,950.00 | 18,950.00 | 2.71% | 145,516 |
| Apr 28, 2026 | 18,250.00 | 18,560.00 | 18,250.00 | 18,450.00 | 18,450.00 | 0.44% | 116,833 |
| Apr 27, 2026 | 18,200.00 | 18,430.00 | 18,080.00 | 18,370.00 | 18,370.00 | 1.10% | 144,827 |
| Apr 24, 2026 | 17,960.00 | 18,230.00 | 17,820.00 | 18,170.00 | 18,170.00 | 0.50% | 147,539 |
| 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% | 106,622 |
| 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 | - | 68,679 |
| 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% | 58,529 |
| 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 |