TBH Global Co., Ltd (KRX:084870)
South Korea · Delayed Price · Currency is KRW 1,255.00
-5.00 (-0.40%)
At close: Dec 19, 2025
TBH Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,245.00 | 1,259.00 | 1,245.00 | 1,255.00 | 1,255.00 | -0.40% | 26,967 |
| Dec 18, 2025 | 1,265.00 | 1,270.00 | 1,250.00 | 1,260.00 | 1,260.00 | -0.40% | 9,067 |
| Dec 17, 2025 | 1,246.00 | 1,270.00 | 1,235.00 | 1,265.00 | 1,265.00 | 0.80% | 41,681 |
| Dec 16, 2025 | 1,271.00 | 1,271.00 | 1,245.00 | 1,255.00 | 1,255.00 | -1.03% | 7,780 |
| Dec 15, 2025 | 1,269.00 | 1,271.00 | 1,250.00 | 1,268.00 | 1,268.00 | -0.24% | 22,260 |
| Dec 12, 2025 | 1,289.00 | 1,289.00 | 1,261.00 | 1,271.00 | 1,271.00 | -1.40% | 8,747 |
| Dec 11, 2025 | 1,259.00 | 1,296.00 | 1,253.00 | 1,289.00 | 1,289.00 | 1.50% | 18,920 |
| Dec 10, 2025 | 1,275.00 | 1,275.00 | 1,240.00 | 1,270.00 | 1,270.00 | -0.39% | 22,592 |
| Dec 9, 2025 | 1,277.00 | 1,280.00 | 1,253.00 | 1,275.00 | 1,275.00 | 0.79% | 21,155 |
| Dec 8, 2025 | 1,283.00 | 1,300.00 | 1,258.00 | 1,265.00 | 1,265.00 | -0.47% | 9,440 |
| Dec 5, 2025 | 1,284.00 | 1,322.00 | 1,258.00 | 1,271.00 | 1,271.00 | -0.08% | 9,555 |
| Dec 4, 2025 | 1,270.00 | 1,286.00 | 1,247.00 | 1,272.00 | 1,272.00 | 1.27% | 33,234 |
| Dec 3, 2025 | 1,276.00 | 1,300.00 | 1,256.00 | 1,256.00 | 1,256.00 | -0.63% | 15,390 |
| Dec 2, 2025 | 1,250.00 | 1,288.00 | 1,250.00 | 1,264.00 | 1,264.00 | -0.08% | 22,351 |
| Dec 1, 2025 | 1,266.00 | 1,278.00 | 1,260.00 | 1,265.00 | 1,265.00 | -1.17% | 7,213 |
| Nov 28, 2025 | 1,274.00 | 1,286.00 | 1,261.00 | 1,280.00 | 1,280.00 | -0.78% | 18,867 |
| Nov 27, 2025 | 1,298.00 | 1,298.00 | 1,277.00 | 1,290.00 | 1,290.00 | -0.62% | 21,334 |
| Nov 26, 2025 | 1,310.00 | 1,310.00 | 1,266.00 | 1,298.00 | 1,298.00 | -0.99% | 32,928 |
| Nov 25, 2025 | 1,326.00 | 1,326.00 | 1,270.00 | 1,311.00 | 1,311.00 | -1.13% | 42,550 |
| Nov 24, 2025 | 1,282.00 | 1,340.00 | 1,275.00 | 1,326.00 | 1,326.00 | 2.39% | 14,379 |
| Nov 21, 2025 | 1,295.00 | 1,315.00 | 1,265.00 | 1,295.00 | 1,295.00 | - | 21,354 |
| Nov 20, 2025 | 1,308.00 | 1,322.00 | 1,295.00 | 1,295.00 | 1,295.00 | -2.12% | 26,047 |
| Nov 19, 2025 | 1,331.00 | 1,331.00 | 1,292.00 | 1,323.00 | 1,323.00 | -0.60% | 20,271 |
| Nov 18, 2025 | 1,320.00 | 1,337.00 | 1,281.00 | 1,331.00 | 1,331.00 | 0.76% | 46,630 |
| Nov 17, 2025 | 1,330.00 | 1,350.00 | 1,300.00 | 1,321.00 | 1,321.00 | -2.80% | 46,454 |
| Nov 14, 2025 | 1,336.00 | 1,380.00 | 1,312.00 | 1,359.00 | 1,359.00 | 0.74% | 22,156 |
| Nov 13, 2025 | 1,343.00 | 1,360.00 | 1,320.00 | 1,349.00 | 1,349.00 | 1.28% | 15,509 |
| Nov 12, 2025 | 1,307.00 | 1,380.00 | 1,260.00 | 1,332.00 | 1,332.00 | 1.06% | 51,692 |
| Nov 11, 2025 | 1,290.00 | 1,334.00 | 1,289.00 | 1,318.00 | 1,318.00 | 1.23% | 9,077 |
| Nov 10, 2025 | 1,265.00 | 1,315.00 | 1,265.00 | 1,302.00 | 1,302.00 | 1.48% | 51,177 |
| Nov 7, 2025 | 1,287.00 | 1,309.00 | 1,280.00 | 1,283.00 | 1,283.00 | -1.38% | 19,831 |
| Nov 6, 2025 | 1,301.00 | 1,335.00 | 1,291.00 | 1,301.00 | 1,301.00 | - | 11,441 |
| Nov 5, 2025 | 1,293.00 | 1,342.00 | 1,285.00 | 1,301.00 | 1,301.00 | -0.46% | 21,013 |
| Nov 4, 2025 | 1,316.00 | 1,316.00 | 1,286.00 | 1,307.00 | 1,307.00 | 0.08% | 27,129 |
| Nov 3, 2025 | 1,310.00 | 1,322.00 | 1,290.00 | 1,306.00 | 1,306.00 | -0.31% | 32,687 |
| Oct 31, 2025 | 1,317.00 | 1,329.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.50% | 17,930 |
| Oct 30, 2025 | 1,330.00 | 1,337.00 | 1,315.00 | 1,330.00 | 1,330.00 | -0.52% | 23,522 |
| Oct 29, 2025 | 1,334.00 | 1,344.00 | 1,320.00 | 1,337.00 | 1,337.00 | -0.59% | 18,046 |
| Oct 28, 2025 | 1,341.00 | 1,345.00 | 1,310.00 | 1,345.00 | 1,345.00 | - | 16,127 |
| Oct 27, 2025 | 1,364.00 | 1,364.00 | 1,315.00 | 1,345.00 | 1,345.00 | -0.15% | 15,945 |
| Oct 24, 2025 | 1,350.00 | 1,350.00 | 1,310.00 | 1,347.00 | 1,347.00 | 0.75% | 12,296 |
| Oct 23, 2025 | 1,376.00 | 1,376.00 | 1,312.00 | 1,337.00 | 1,337.00 | -0.30% | 7,908 |
| Oct 22, 2025 | 1,359.00 | 1,359.00 | 1,322.00 | 1,341.00 | 1,341.00 | -0.89% | 7,710 |
| Oct 21, 2025 | 1,368.00 | 1,368.00 | 1,310.00 | 1,353.00 | 1,353.00 | 0.67% | 45,493 |
| Oct 20, 2025 | 1,353.00 | 1,353.00 | 1,299.00 | 1,344.00 | 1,344.00 | 2.60% | 32,414 |
| Oct 17, 2025 | 1,354.00 | 1,354.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.36% | 7,865 |
| Oct 16, 2025 | 1,355.00 | 1,355.00 | 1,318.00 | 1,328.00 | 1,328.00 | 1.37% | 12,138 |
| Oct 15, 2025 | 1,318.00 | 1,330.00 | 1,308.00 | 1,310.00 | 1,310.00 | -0.61% | 29,499 |
| Oct 14, 2025 | 1,368.00 | 1,368.00 | 1,309.00 | 1,318.00 | 1,318.00 | -1.20% | 24,241 |
| Oct 13, 2025 | 1,291.00 | 1,347.00 | 1,290.00 | 1,334.00 | 1,334.00 | -1.11% | 76,417 |