TBH Global Co., Ltd (KRX:084870)
South Korea · Delayed Price · Currency is KRW 2,070.00
-45.00 (-2.13%)
At close: Apr 8, 2026
TBH Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 2,165.00 | 2,185.00 | 2,025.00 | 2,050.00 | 2,050.00 | -3.07% | 26,359 |
| Apr 7, 2026 | 2,065.00 | 2,135.00 | 2,005.00 | 2,115.00 | 2,115.00 | 2.42% | 60,559 |
| Apr 6, 2026 | 2,190.00 | 2,255.00 | 1,995.00 | 2,065.00 | 2,065.00 | -4.62% | 52,194 |
| Apr 3, 2026 | 2,125.00 | 2,260.00 | 2,080.00 | 2,165.00 | 2,165.00 | 0.93% | 44,063 |
| Apr 2, 2026 | 2,210.00 | 2,285.00 | 2,010.00 | 2,145.00 | 2,145.00 | -2.05% | 126,696 |
| Apr 1, 2026 | 2,190.00 | 2,290.00 | 2,165.00 | 2,190.00 | 2,190.00 | 2.82% | 65,529 |
| Mar 31, 2026 | 2,330.00 | 2,390.00 | 2,065.00 | 2,130.00 | 2,130.00 | -9.94% | 123,911 |
| Mar 30, 2026 | 2,320.00 | 2,400.00 | 2,285.00 | 2,365.00 | 2,365.00 | 1.07% | 131,870 |
| Mar 27, 2026 | 2,330.00 | 2,460.00 | 2,240.00 | 2,340.00 | 2,340.00 | 0.43% | 198,690 |
| Mar 26, 2026 | 2,170.00 | 2,350.00 | 2,170.00 | 2,330.00 | 2,330.00 | 8.37% | 300,873 |
| Mar 25, 2026 | 2,145.00 | 2,175.00 | 2,100.00 | 2,150.00 | 2,150.00 | 1.90% | 69,826 |
| Mar 24, 2026 | 2,090.00 | 2,145.00 | 2,080.00 | 2,110.00 | 2,110.00 | 2.68% | 109,132 |
| Mar 23, 2026 | 2,035.00 | 2,140.00 | 1,994.00 | 2,055.00 | 2,055.00 | 3.01% | 99,853 |
| Mar 20, 2026 | 2,015.00 | 2,060.00 | 1,995.00 | 1,995.00 | 1,995.00 | -0.99% | 55,175 |
| Mar 19, 2026 | 2,025.00 | 2,050.00 | 1,961.00 | 2,015.00 | 2,015.00 | 2.28% | 35,762 |
| 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 |