TBH Global Co., Ltd (KRX:084870)
South Korea · Delayed Price · Currency is KRW 1,812.00
+106.00 (6.21%)
At close: Jun 9, 2026
TBH Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1,800.00 | 1,800.00 | 1,689.00 | 1,706.00 | 1,706.00 | -5.75% | 42,229 |
| Jun 5, 2026 | 1,845.00 | 1,863.00 | 1,774.00 | 1,810.00 | 1,810.00 | -2.84% | 8,064 |
| Jun 4, 2026 | 1,849.00 | 1,900.00 | 1,800.00 | 1,863.00 | 1,863.00 | -0.05% | 47,714 |
| Jun 2, 2026 | 1,900.00 | 1,938.00 | 1,770.00 | 1,864.00 | 1,864.00 | -1.89% | 29,511 |
| Jun 1, 2026 | 1,964.00 | 1,964.00 | 1,865.00 | 1,900.00 | 1,900.00 | -3.26% | 86,023 |
| May 29, 2026 | 1,939.00 | 1,992.00 | 1,915.00 | 1,964.00 | 1,964.00 | 0.56% | 58,634 |
| May 28, 2026 | 1,948.00 | 1,954.00 | 1,911.00 | 1,953.00 | 1,953.00 | 0.21% | 73,027 |
| May 27, 2026 | 2,075.00 | 2,075.00 | 1,949.00 | 1,949.00 | 1,949.00 | -3.99% | 62,985 |
| May 26, 2026 | 2,030.00 | 2,075.00 | 1,990.00 | 2,030.00 | 2,030.00 | 1.91% | 57,776 |
| May 22, 2026 | 1,986.00 | 2,030.00 | 1,961.00 | 1,992.00 | 1,992.00 | 0.30% | 30,069 |
| May 21, 2026 | 2,005.00 | 2,050.00 | 1,983.00 | 1,986.00 | 1,986.00 | -0.95% | 17,801 |
| May 20, 2026 | 2,050.00 | 2,060.00 | 1,939.00 | 2,005.00 | 2,005.00 | -0.25% | 58,577 |
| May 19, 2026 | 1,993.00 | 2,075.00 | 1,958.00 | 2,010.00 | 2,010.00 | 0.80% | 35,855 |
| May 18, 2026 | 2,010.00 | 2,035.00 | 1,961.00 | 1,994.00 | 1,994.00 | -1.53% | 44,381 |
| May 15, 2026 | 2,010.00 | 2,040.00 | 1,992.00 | 2,025.00 | 2,025.00 | 0.75% | 38,045 |
| May 14, 2026 | 1,920.00 | 2,070.00 | 1,920.00 | 2,010.00 | 2,010.00 | 1.67% | 68,972 |
| May 13, 2026 | 2,000.00 | 2,035.00 | 1,977.00 | 1,977.00 | 1,977.00 | -1.15% | 55,876 |
| May 12, 2026 | 2,025.00 | 2,110.00 | 1,970.00 | 2,000.00 | 2,000.00 | -1.23% | 64,016 |
| May 11, 2026 | 2,120.00 | 2,120.00 | 2,005.00 | 2,025.00 | 2,025.00 | -0.74% | 48,846 |
| May 8, 2026 | 2,040.00 | 2,075.00 | 2,015.00 | 2,040.00 | 2,040.00 | - | 19,954 |
| May 7, 2026 | 2,050.00 | 2,075.00 | 1,985.00 | 2,040.00 | 2,040.00 | - | 46,691 |
| May 6, 2026 | 2,125.00 | 2,125.00 | 2,005.00 | 2,040.00 | 2,040.00 | -4.00% | 107,917 |
| May 4, 2026 | 2,185.00 | 2,300.00 | 2,100.00 | 2,125.00 | 2,125.00 | -2.75% | 70,833 |
| Apr 30, 2026 | 2,215.00 | 2,325.00 | 2,185.00 | 2,185.00 | 2,185.00 | -1.80% | 90,399 |
| Apr 29, 2026 | 2,110.00 | 2,235.00 | 2,110.00 | 2,225.00 | 2,225.00 | 5.45% | 85,867 |
| Apr 28, 2026 | 2,165.00 | 2,235.00 | 2,110.00 | 2,110.00 | 2,110.00 | -4.52% | 59,509 |
| Apr 27, 2026 | 2,035.00 | 2,250.00 | 2,020.00 | 2,210.00 | 2,210.00 | 9.68% | 185,155 |
| Apr 24, 2026 | 2,040.00 | 2,070.00 | 2,000.00 | 2,015.00 | 2,015.00 | 0.25% | 22,626 |
| Apr 23, 2026 | 2,015.00 | 2,120.00 | 1,991.00 | 2,010.00 | 2,010.00 | -1.23% | 39,053 |
| Apr 22, 2026 | 2,035.00 | 2,070.00 | 2,020.00 | 2,035.00 | 2,035.00 | -0.73% | 57,719 |
| Apr 21, 2026 | 2,090.00 | 2,130.00 | 2,025.00 | 2,050.00 | 2,050.00 | -0.97% | 35,111 |
| Apr 20, 2026 | 2,060.00 | 2,115.00 | 2,035.00 | 2,070.00 | 2,070.00 | - | 12,958 |
| Apr 17, 2026 | 2,125.00 | 2,130.00 | 2,040.00 | 2,070.00 | 2,070.00 | -2.59% | 17,467 |
| Apr 16, 2026 | 2,070.00 | 2,145.00 | 2,060.00 | 2,125.00 | 2,125.00 | 2.66% | 44,467 |
| Apr 15, 2026 | 2,075.00 | 2,105.00 | 2,060.00 | 2,070.00 | 2,070.00 | -0.24% | 38,155 |
| Apr 14, 2026 | 2,090.00 | 2,090.00 | 1,999.00 | 2,075.00 | 2,075.00 | -0.72% | 63,691 |
| Apr 13, 2026 | 2,040.00 | 2,090.00 | 2,025.00 | 2,090.00 | 2,090.00 | 0.97% | 16,923 |
| Apr 10, 2026 | 2,115.00 | 2,125.00 | 2,005.00 | 2,070.00 | 2,070.00 | -2.13% | 36,541 |
| Apr 9, 2026 | 2,120.00 | 2,120.00 | 2,055.00 | 2,115.00 | 2,115.00 | 3.17% | 32,259 |
| 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% | 52,579 |
| 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% | 123,913 |
| 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% | 198,890 |
| Mar 26, 2026 | 2,170.00 | 2,350.00 | 2,170.00 | 2,330.00 | 2,330.00 | 8.37% | 301,382 |
| Mar 25, 2026 | 2,145.00 | 2,175.00 | 2,100.00 | 2,150.00 | 2,150.00 | 1.90% | 69,826 |