TBH Global Co., Ltd (KRX:084870)
South Korea · Delayed Price · Currency is KRW 2,105.00
+60.00 (2.93%)
Last updated: Feb 26, 2026, 10:49 AM KST
TBH Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1,798.00 | 2,120.00 | 1,778.00 | 2,045.00 | - | 13.74% | 582,435 |
| Feb 24, 2026 | 1,776.00 | 1,829.00 | 1,675.00 | 1,798.00 | 1,798.00 | 2.68% | 276,568 |
| Feb 23, 2026 | 1,603.00 | 1,816.00 | 1,603.00 | 1,751.00 | 1,751.00 | 9.37% | 828,958 |
| Feb 20, 2026 | 1,642.00 | 1,717.00 | 1,482.00 | 1,601.00 | 1,601.00 | 21.20% | 3,400,238 |
| Feb 19, 2026 | 1,209.00 | 1,420.00 | 1,209.00 | 1,321.00 | 1,321.00 | 9.26% | 801,806 |
| Feb 13, 2026 | 1,225.00 | 1,225.00 | 1,171.00 | 1,209.00 | 1,209.00 | -1.31% | 11,707 |
| Feb 12, 2026 | 1,216.00 | 1,239.00 | 1,204.00 | 1,225.00 | 1,225.00 | 1.74% | 45,411 |
| Feb 11, 2026 | 1,216.00 | 1,222.00 | 1,192.00 | 1,204.00 | 1,204.00 | - | 56,017 |
| Feb 10, 2026 | 1,217.00 | 1,222.00 | 1,192.00 | 1,204.00 | 1,204.00 | - | 7,270 |
| Feb 9, 2026 | 1,194.00 | 1,206.00 | 1,192.00 | 1,204.00 | 1,204.00 | - | 14,219 |
| Feb 6, 2026 | 1,199.00 | 1,204.00 | 1,188.00 | 1,204.00 | 1,204.00 | 0.42% | 8,104 |
| Feb 5, 2026 | 1,200.00 | 1,204.00 | 1,172.00 | 1,199.00 | 1,199.00 | -0.08% | 47,274 |
| Feb 4, 2026 | 1,200.00 | 1,200.00 | 1,187.00 | 1,200.00 | 1,200.00 | - | 15,576 |
| Feb 3, 2026 | 1,190.00 | 1,200.00 | 1,171.00 | 1,200.00 | 1,200.00 | - | 11,282 |
| Feb 2, 2026 | 1,219.00 | 1,219.00 | 1,171.00 | 1,200.00 | 1,200.00 | -0.58% | 11,001 |
| Jan 30, 2026 | 1,203.00 | 1,212.00 | 1,182.00 | 1,207.00 | 1,207.00 | -0.49% | 17,173 |
| Jan 29, 2026 | 1,199.00 | 1,219.00 | 1,191.00 | 1,213.00 | 1,213.00 | 1.17% | 22,783 |
| Jan 28, 2026 | 1,202.00 | 1,203.00 | 1,191.00 | 1,199.00 | 1,199.00 | -0.33% | 16,855 |
| Jan 27, 2026 | 1,203.00 | 1,208.00 | 1,195.00 | 1,203.00 | 1,203.00 | -0.50% | 16,310 |
| Jan 26, 2026 | 1,200.00 | 1,224.00 | 1,192.00 | 1,209.00 | 1,209.00 | 0.50% | 20,938 |
| Jan 23, 2026 | 1,208.00 | 1,208.00 | 1,176.00 | 1,203.00 | 1,203.00 | -0.66% | 12,509 |
| Jan 22, 2026 | 1,205.00 | 1,214.00 | 1,189.00 | 1,211.00 | 1,211.00 | -0.57% | 17,438 |
| Jan 21, 2026 | 1,203.00 | 1,219.00 | 1,163.00 | 1,218.00 | 1,218.00 | 0.74% | 17,552 |
| Jan 20, 2026 | 1,200.00 | 1,240.00 | 1,160.00 | 1,209.00 | 1,209.00 | -0.17% | 25,800 |
| Jan 19, 2026 | 1,235.00 | 1,235.00 | 1,073.00 | 1,211.00 | 1,211.00 | -1.94% | 229,659 |
| Jan 16, 2026 | 1,247.00 | 1,247.00 | 1,210.00 | 1,235.00 | 1,235.00 | - | 20,930 |
| Jan 15, 2026 | 1,245.00 | 1,252.00 | 1,221.00 | 1,235.00 | 1,235.00 | -1.67% | 12,806 |
| Jan 14, 2026 | 1,257.00 | 1,257.00 | 1,245.00 | 1,256.00 | 1,256.00 | -0.08% | 8,045 |
| Jan 13, 2026 | 1,253.00 | 1,280.00 | 1,236.00 | 1,257.00 | 1,257.00 | 0.32% | 5,306 |
| Jan 12, 2026 | 1,242.00 | 1,254.00 | 1,237.00 | 1,253.00 | 1,253.00 | - | 10,886 |
| Jan 9, 2026 | 1,244.00 | 1,277.00 | 1,232.00 | 1,253.00 | 1,253.00 | 0.64% | 5,373 |
| Jan 8, 2026 | 1,230.00 | 1,248.00 | 1,210.00 | 1,245.00 | 1,245.00 | 1.22% | 10,566 |
| Jan 7, 2026 | 1,215.00 | 1,230.00 | 1,193.00 | 1,230.00 | 1,230.00 | 1.23% | 17,753 |
| Jan 6, 2026 | 1,199.00 | 1,246.00 | 1,191.00 | 1,215.00 | 1,215.00 | 1.25% | 33,455 |
| Jan 5, 2026 | 1,200.00 | 1,200.00 | 1,186.00 | 1,200.00 | 1,200.00 | - | 31,866 |
| Jan 2, 2026 | 1,210.00 | 1,224.00 | 1,188.00 | 1,200.00 | 1,200.00 | -0.83% | 45,391 |
| Dec 30, 2025 | 1,249.00 | 1,255.00 | 1,210.00 | 1,210.00 | 1,210.00 | -2.18% | 37,393 |
| Dec 29, 2025 | 1,250.00 | 1,258.00 | 1,221.00 | 1,237.00 | 1,237.00 | -0.08% | 30,920 |
| Dec 26, 2025 | 1,274.00 | 1,283.00 | 1,220.00 | 1,238.00 | 1,238.00 | -1.90% | 51,681 |
| Dec 24, 2025 | 1,269.00 | 1,286.00 | 1,247.00 | 1,262.00 | 1,262.00 | - | 19,807 |
| Dec 23, 2025 | 1,260.00 | 1,289.00 | 1,256.00 | 1,262.00 | 1,262.00 | 0.24% | 24,457 |
| Dec 22, 2025 | 1,255.00 | 1,265.00 | 1,243.00 | 1,259.00 | 1,259.00 | 0.32% | 29,269 |
| 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 |