TBH Global Co., Ltd (KRX:084870)
South Korea · Delayed Price · Currency is KRW 2,180.00
0.00 (0.00%)
At close: Sep 18, 2026
TBH Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,230.00 | 2,260.00 | 2,165.00 | 2,180.00 | 2,180.00 | - | 97,293 |
| Sep 17, 2026 | 2,200.00 | 2,200.00 | 2,110.00 | 2,180.00 | 2,180.00 | -1.80% | 6,699 |
| Sep 16, 2026 | 2,225.00 | 2,230.00 | 2,130.00 | 2,220.00 | 2,220.00 | -0.22% | 12,787 |
| Sep 15, 2026 | 2,300.00 | 2,300.00 | 2,180.00 | 2,225.00 | 2,225.00 | -3.26% | 16,783 |
| Sep 14, 2026 | 2,370.00 | 2,380.00 | 2,230.00 | 2,300.00 | 2,300.00 | -2.95% | 85,980 |
| Sep 11, 2026 | 2,300.00 | 2,410.00 | 2,275.00 | 2,370.00 | 2,370.00 | 4.41% | 183,449 |
| Sep 10, 2026 | 2,200.00 | 2,380.00 | 2,110.00 | 2,270.00 | 2,270.00 | 4.85% | 108,711 |
| Sep 9, 2026 | 2,205.00 | 2,205.00 | 2,125.00 | 2,165.00 | 2,165.00 | -0.23% | 16,027 |
| Sep 8, 2026 | 2,210.00 | 2,240.00 | 2,155.00 | 2,170.00 | 2,170.00 | -1.81% | 8,398 |
| Sep 7, 2026 | 2,185.00 | 2,230.00 | 2,095.00 | 2,210.00 | 2,210.00 | 0.45% | 19,323 |
| Sep 4, 2026 | 2,250.00 | 2,250.00 | 2,115.00 | 2,200.00 | 2,200.00 | -1.35% | 11,775 |
| Sep 3, 2026 | 2,305.00 | 2,305.00 | 2,145.00 | 2,230.00 | 2,230.00 | -2.41% | 31,852 |
| Sep 2, 2026 | 2,280.00 | 2,295.00 | 2,170.00 | 2,285.00 | 2,285.00 | 0.22% | 23,168 |
| Sep 1, 2026 | 2,275.00 | 2,335.00 | 2,180.00 | 2,280.00 | 2,280.00 | -0.87% | 39,694 |
| Aug 31, 2026 | 2,380.00 | 2,380.00 | 2,265.00 | 2,300.00 | 2,300.00 | -3.36% | 21,027 |
| Aug 28, 2026 | 2,290.00 | 2,385.00 | 2,255.00 | 2,380.00 | 2,380.00 | 3.93% | 48,976 |
| 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% | 80,315 |
| Aug 24, 2026 | 2,445.00 | 2,450.00 | 2,310.00 | 2,370.00 | 2,370.00 | -0.84% | 135,289 |
| Aug 21, 2026 | 2,120.00 | 2,395.00 | 2,115.00 | 2,390.00 | 2,390.00 | 11.68% | 284,246 |
| 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% | 91,884 |
| 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% | 117,690 |
| 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% | 14,942 |
| 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% | 36,352 |