TBH Global Co., Ltd (KRX:084870)
South Korea · Delayed Price · Currency is KRW 1,970.00
-29.00 (-1.45%)
At close: Mar 18, 2026
TBH Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 2,000.00 | 2,050.00 | 1,970.00 | 1,970.00 | 1,970.00 | -1.45% | 56,146 |
| Mar 17, 2026 | 1,975.00 | 2,065.00 | 1,933.00 | 1,999.00 | 1,999.00 | 3.58% | 97,204 |
| Mar 16, 2026 | 1,939.00 | 1,953.00 | 1,883.00 | 1,930.00 | 1,930.00 | -0.46% | 31,747 |
| Mar 13, 2026 | 1,992.00 | 1,992.00 | 1,855.00 | 1,939.00 | 1,939.00 | 1.52% | 45,220 |
| Mar 12, 2026 | 1,922.00 | 2,020.00 | 1,887.00 | 1,910.00 | 1,910.00 | -0.68% | 53,157 |
| Mar 11, 2026 | 2,045.00 | 2,045.00 | 1,900.00 | 1,923.00 | 1,923.00 | -3.66% | 39,911 |
| Mar 10, 2026 | 1,906.00 | 2,040.00 | 1,906.00 | 1,996.00 | 1,996.00 | 4.72% | 25,659 |
| Mar 9, 2026 | 2,010.00 | 2,010.00 | 1,850.00 | 1,906.00 | 1,906.00 | -6.11% | 36,524 |
| Mar 6, 2026 | 1,879.00 | 2,035.00 | 1,851.00 | 2,030.00 | 2,030.00 | 8.04% | 85,758 |
| Mar 5, 2026 | 1,800.00 | 1,957.00 | 1,800.00 | 1,879.00 | 1,879.00 | 5.56% | 64,777 |
| Mar 4, 2026 | 1,960.00 | 1,960.00 | 1,700.00 | 1,780.00 | 1,780.00 | -10.33% | 186,352 |
| Mar 3, 2026 | 2,000.00 | 2,135.00 | 1,950.00 | 1,985.00 | 1,985.00 | -9.98% | 224,573 |
| Feb 27, 2026 | 2,260.00 | 2,280.00 | 2,030.00 | 2,205.00 | 2,205.00 | -2.43% | 224,463 |
| Feb 26, 2026 | 2,050.00 | 2,280.00 | 2,045.00 | 2,260.00 | 2,260.00 | 10.51% | 436,189 |
| Feb 25, 2026 | 1,798.00 | 2,125.00 | 1,778.00 | 2,045.00 | 1,995.00 | 13.74% | 616,096 |
| Feb 24, 2026 | 1,776.00 | 1,829.00 | 1,675.00 | 1,798.00 | 1,754.04 | 2.68% | 276,586 |
| Feb 23, 2026 | 1,603.00 | 1,816.00 | 1,603.00 | 1,751.00 | 1,708.19 | 9.37% | 828,958 |
| Feb 20, 2026 | 1,642.00 | 1,717.00 | 1,482.00 | 1,601.00 | 1,561.86 | 21.20% | 3,409,350 |
| Feb 19, 2026 | 1,209.00 | 1,420.00 | 1,209.00 | 1,321.00 | 1,288.70 | 9.26% | 810,127 |
| Feb 13, 2026 | 1,225.00 | 1,225.00 | 1,171.00 | 1,209.00 | 1,179.44 | -1.31% | 11,708 |
| Feb 12, 2026 | 1,216.00 | 1,239.00 | 1,204.00 | 1,225.00 | 1,195.05 | 1.74% | 45,411 |
| Feb 11, 2026 | 1,216.00 | 1,222.00 | 1,192.00 | 1,204.00 | 1,174.56 | - | 56,037 |
| Feb 10, 2026 | 1,217.00 | 1,222.00 | 1,192.00 | 1,204.00 | 1,174.56 | - | 7,270 |
| Feb 9, 2026 | 1,194.00 | 1,206.00 | 1,192.00 | 1,204.00 | 1,174.56 | - | 14,229 |
| Feb 6, 2026 | 1,199.00 | 1,204.00 | 1,188.00 | 1,204.00 | 1,174.56 | 0.42% | 8,104 |
| Feb 5, 2026 | 1,200.00 | 1,204.00 | 1,172.00 | 1,199.00 | 1,169.68 | -0.08% | 47,274 |
| Feb 4, 2026 | 1,200.00 | 1,200.00 | 1,187.00 | 1,200.00 | 1,170.66 | - | 15,576 |
| Feb 3, 2026 | 1,190.00 | 1,200.00 | 1,171.00 | 1,200.00 | 1,170.66 | - | 11,282 |
| Feb 2, 2026 | 1,219.00 | 1,219.00 | 1,171.00 | 1,200.00 | 1,170.66 | -0.58% | 11,001 |
| Jan 30, 2026 | 1,203.00 | 1,212.00 | 1,182.00 | 1,207.00 | 1,177.49 | -0.49% | 17,174 |
| Jan 29, 2026 | 1,199.00 | 1,219.00 | 1,191.00 | 1,213.00 | 1,183.34 | 1.17% | 22,783 |
| Jan 28, 2026 | 1,202.00 | 1,203.00 | 1,191.00 | 1,199.00 | 1,169.68 | -0.33% | 16,855 |
| Jan 27, 2026 | 1,203.00 | 1,208.00 | 1,195.00 | 1,203.00 | 1,173.59 | -0.50% | 16,310 |
| Jan 26, 2026 | 1,200.00 | 1,224.00 | 1,192.00 | 1,209.00 | 1,179.44 | 0.50% | 20,938 |
| Jan 23, 2026 | 1,208.00 | 1,208.00 | 1,176.00 | 1,203.00 | 1,173.59 | -0.66% | 12,509 |
| Jan 22, 2026 | 1,205.00 | 1,214.00 | 1,189.00 | 1,211.00 | 1,181.39 | -0.57% | 17,438 |
| Jan 21, 2026 | 1,203.00 | 1,219.00 | 1,163.00 | 1,218.00 | 1,188.22 | 0.74% | 17,552 |
| Jan 20, 2026 | 1,200.00 | 1,240.00 | 1,160.00 | 1,209.00 | 1,179.44 | -0.17% | 25,800 |
| Jan 19, 2026 | 1,235.00 | 1,235.00 | 1,073.00 | 1,211.00 | 1,181.39 | -1.94% | 229,659 |
| Jan 16, 2026 | 1,247.00 | 1,247.00 | 1,210.00 | 1,235.00 | 1,204.80 | - | 21,010 |
| Jan 15, 2026 | 1,245.00 | 1,252.00 | 1,221.00 | 1,235.00 | 1,204.80 | -1.67% | 12,811 |
| Jan 14, 2026 | 1,257.00 | 1,257.00 | 1,245.00 | 1,256.00 | 1,225.29 | -0.08% | 8,045 |
| Jan 13, 2026 | 1,253.00 | 1,280.00 | 1,236.00 | 1,257.00 | 1,226.27 | 0.32% | 5,306 |
| Jan 12, 2026 | 1,242.00 | 1,254.00 | 1,237.00 | 1,253.00 | 1,222.36 | - | 10,891 |
| Jan 9, 2026 | 1,244.00 | 1,277.00 | 1,232.00 | 1,253.00 | 1,222.36 | 0.64% | 5,373 |
| Jan 8, 2026 | 1,230.00 | 1,248.00 | 1,210.00 | 1,245.00 | 1,214.56 | 1.22% | 10,566 |
| Jan 7, 2026 | 1,215.00 | 1,230.00 | 1,193.00 | 1,230.00 | 1,199.93 | 1.23% | 17,753 |
| Jan 6, 2026 | 1,199.00 | 1,246.00 | 1,191.00 | 1,215.00 | 1,185.29 | 1.25% | 33,455 |
| Jan 5, 2026 | 1,200.00 | 1,200.00 | 1,186.00 | 1,200.00 | 1,170.66 | - | 31,866 |
| Jan 2, 2026 | 1,210.00 | 1,224.00 | 1,188.00 | 1,200.00 | 1,170.66 | -0.83% | 45,391 |