TBH Global Co., Ltd (KRX:084870)
South Korea · Delayed Price · Currency is KRW 2,320.00
-60.00 (-2.52%)
Last updated: Aug 31, 2026, 1:26 PM KST
TBH Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2,290.00 | 2,385.00 | 2,255.00 | 2,380.00 | 2,380.00 | 3.93% | 48,915 |
| Aug 27, 2026 | 2,300.00 | 2,390.00 | 2,280.00 | 2,290.00 | 2,290.00 | -0.43% | 72,008 |
| Aug 26, 2026 | 2,400.00 | 2,445.00 | 2,300.00 | 2,300.00 | 2,300.00 | -4.56% | 109,532 |
| Aug 25, 2026 | 2,370.00 | 2,440.00 | 2,310.00 | 2,410.00 | 2,410.00 | 1.69% | 80,129 |
| Aug 24, 2026 | 2,445.00 | 2,450.00 | 2,310.00 | 2,370.00 | 2,370.00 | -0.84% | 135,187 |
| Aug 21, 2026 | 2,120.00 | 2,395.00 | 2,115.00 | 2,390.00 | 2,390.00 | 11.68% | 282,645 |
| Aug 20, 2026 | 2,200.00 | 2,200.00 | 2,105.00 | 2,140.00 | 2,140.00 | -2.28% | 86,910 |
| Aug 19, 2026 | 2,175.00 | 2,190.00 | 2,110.00 | 2,190.00 | 2,190.00 | 0.46% | 52,145 |
| Aug 18, 2026 | 2,175.00 | 2,250.00 | 2,100.00 | 2,180.00 | 2,180.00 | 0.23% | 103,751 |
| Aug 14, 2026 | 2,180.00 | 2,195.00 | 2,105.00 | 2,175.00 | 2,175.00 | - | 80,322 |
| Aug 13, 2026 | 2,165.00 | 2,190.00 | 2,100.00 | 2,175.00 | 2,175.00 | 0.23% | 82,898 |
| Aug 12, 2026 | 2,165.00 | 2,180.00 | 2,140.00 | 2,170.00 | 2,170.00 | 0.46% | 43,953 |
| Aug 11, 2026 | 2,170.00 | 2,195.00 | 2,140.00 | 2,160.00 | 2,160.00 | -0.92% | 59,276 |
| Aug 10, 2026 | 2,195.00 | 2,200.00 | 2,110.00 | 2,180.00 | 2,180.00 | - | 74,434 |
| Aug 7, 2026 | 2,095.00 | 2,195.00 | 2,095.00 | 2,180.00 | 2,180.00 | 4.06% | 90,437 |
| Aug 6, 2026 | 2,055.00 | 2,100.00 | 2,005.00 | 2,095.00 | 2,095.00 | 2.70% | 91,883 |
| Aug 5, 2026 | 2,015.00 | 2,050.00 | 1,988.00 | 2,040.00 | 2,040.00 | 1.24% | 67,533 |
| Aug 4, 2026 | 2,005.00 | 2,095.00 | 1,946.00 | 2,015.00 | 2,015.00 | 1.00% | 118,297 |
| Aug 3, 2026 | 2,045.00 | 2,045.00 | 1,890.00 | 1,995.00 | 1,995.00 | -1.72% | 37,782 |
| Jul 31, 2026 | 1,920.00 | 2,050.00 | 1,920.00 | 2,030.00 | 2,030.00 | 6.84% | 146,902 |
| Jul 30, 2026 | 1,821.00 | 1,900.00 | 1,820.00 | 1,900.00 | 1,900.00 | 2.76% | 26,924 |
| Jul 29, 2026 | 1,810.00 | 1,902.00 | 1,760.00 | 1,849.00 | 1,849.00 | -0.05% | 47,287 |
| Jul 28, 2026 | 1,833.00 | 1,907.00 | 1,810.00 | 1,850.00 | 1,850.00 | -1.02% | 22,269 |
| Jul 27, 2026 | 1,865.00 | 1,960.00 | 1,804.00 | 1,869.00 | 1,869.00 | -1.42% | 34,393 |
| Jul 24, 2026 | 1,877.00 | 1,929.00 | 1,801.00 | 1,896.00 | 1,896.00 | 0.16% | 20,963 |
| Jul 23, 2026 | 1,887.00 | 1,900.00 | 1,839.00 | 1,893.00 | 1,893.00 | -1.15% | 19,937 |
| Jul 22, 2026 | 1,942.00 | 1,942.00 | 1,849.00 | 1,915.00 | 1,915.00 | -1.29% | 10,079 |
| Jul 21, 2026 | 1,897.00 | 1,940.00 | 1,795.00 | 1,940.00 | 1,940.00 | 2.00% | 11,294 |
| Jul 20, 2026 | 2,080.00 | 2,145.00 | 1,835.00 | 1,902.00 | 1,902.00 | -8.56% | 71,214 |
| Jul 16, 2026 | 1,965.00 | 2,155.00 | 1,949.00 | 2,080.00 | 2,080.00 | 5.85% | 117,246 |
| Jul 15, 2026 | 1,973.00 | 1,980.00 | 1,919.00 | 1,965.00 | 1,965.00 | 0.36% | 21,886 |
| Jul 14, 2026 | 1,939.00 | 1,958.00 | 1,864.00 | 1,958.00 | 1,958.00 | 0.15% | 7,807 |
| Jul 13, 2026 | 1,954.00 | 1,960.00 | 1,894.00 | 1,955.00 | 1,955.00 | -0.26% | 6,435 |
| Jul 10, 2026 | 1,884.00 | 1,989.00 | 1,876.00 | 1,960.00 | 1,960.00 | 4.20% | 25,669 |
| Jul 9, 2026 | 1,919.00 | 1,974.00 | 1,833.00 | 1,881.00 | 1,881.00 | -2.79% | 35,632 |
| Jul 8, 2026 | 1,900.00 | 1,936.00 | 1,889.00 | 1,935.00 | 1,935.00 | 0.10% | 9,470 |
| Jul 7, 2026 | 1,922.00 | 1,937.00 | 1,885.00 | 1,933.00 | 1,933.00 | -0.26% | 18,317 |
| Jul 6, 2026 | 1,969.00 | 1,994.00 | 1,878.00 | 1,938.00 | 1,938.00 | -1.02% | 16,810 |
| Jul 3, 2026 | 1,873.00 | 1,970.00 | 1,850.00 | 1,958.00 | 1,958.00 | 3.38% | 28,956 |
| Jul 2, 2026 | 1,842.00 | 1,941.00 | 1,805.00 | 1,894.00 | 1,894.00 | 2.82% | 15,872 |
| Jul 1, 2026 | 1,825.00 | 1,850.00 | 1,822.00 | 1,842.00 | 1,842.00 | 0.11% | 3,496 |
| Jun 30, 2026 | 1,870.00 | 1,870.00 | 1,802.00 | 1,840.00 | 1,840.00 | -0.76% | 7,006 |
| Jun 29, 2026 | 1,893.00 | 1,897.00 | 1,780.00 | 1,854.00 | 1,854.00 | 2.15% | 13,116 |
| Jun 26, 2026 | 1,807.00 | 1,819.00 | 1,772.00 | 1,815.00 | 1,815.00 | -0.38% | 15,436 |
| Jun 25, 2026 | 1,850.00 | 1,850.00 | 1,773.00 | 1,822.00 | 1,822.00 | 0.11% | 2,711 |
| Jun 24, 2026 | 1,805.00 | 1,823.00 | 1,763.00 | 1,820.00 | 1,820.00 | - | 8,880 |
| Jun 23, 2026 | 1,847.00 | 1,847.00 | 1,720.00 | 1,820.00 | 1,820.00 | -1.46% | 29,803 |
| Jun 22, 2026 | 1,706.00 | 1,859.00 | 1,706.00 | 1,847.00 | 1,847.00 | 3.71% | 19,887 |
| Jun 19, 2026 | 1,843.00 | 1,870.00 | 1,781.00 | 1,781.00 | 1,781.00 | -4.14% | 22,772 |
| Jun 18, 2026 | 1,847.00 | 1,884.00 | 1,779.00 | 1,858.00 | 1,858.00 | 0.60% | 1,131 |