Skip to main content
logo
TBH Global Co., Ltd (KRX:084870)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,015.00
+21.00 (1.05%)
Last updated: May 19, 2026, 2:33 PM KST

TBH Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20262,010.002,035.001,961.001,994.001,994.00-1.53%44,381
May 15, 20262,010.002,040.001,992.002,025.002,025.000.75%38,045
May 14, 20261,920.002,070.001,920.002,010.002,010.001.67%68,972
May 13, 20262,000.002,035.001,977.001,977.001,977.00-1.15%55,876
May 12, 20262,025.002,110.001,970.002,000.002,000.00-1.23%64,016
May 11, 20262,120.002,120.002,005.002,025.002,025.00-0.74%48,846
May 8, 20262,040.002,075.002,015.002,040.002,040.00-19,954
May 7, 20262,050.002,075.001,985.002,040.002,040.00-46,691
May 6, 20262,125.002,125.002,005.002,040.002,040.00-4.00%107,917
May 4, 20262,185.002,300.002,100.002,125.002,125.00-2.75%70,833
Apr 30, 20262,215.002,325.002,185.002,185.002,185.00-1.80%90,399
Apr 29, 20262,110.002,235.002,110.002,225.002,225.005.45%85,867
Apr 28, 20262,165.002,235.002,110.002,110.002,110.00-4.52%59,509
Apr 27, 20262,035.002,250.002,020.002,210.002,210.009.68%185,155
Apr 24, 20262,040.002,070.002,000.002,015.002,015.000.25%22,626
Apr 23, 20262,015.002,120.001,991.002,010.002,010.00-1.23%39,053
Apr 22, 20262,035.002,070.002,020.002,035.002,035.00-0.73%57,719
Apr 21, 20262,090.002,130.002,025.002,050.002,050.00-0.97%35,111
Apr 20, 20262,060.002,115.002,035.002,070.002,070.00-12,958
Apr 17, 20262,125.002,130.002,040.002,070.002,070.00-2.59%17,467
Apr 16, 20262,070.002,145.002,060.002,125.002,125.002.66%44,467
Apr 15, 20262,075.002,105.002,060.002,070.002,070.00-0.24%38,155
Apr 14, 20262,090.002,090.001,999.002,075.002,075.00-0.72%63,691
Apr 13, 20262,040.002,090.002,025.002,090.002,090.000.97%16,923
Apr 10, 20262,115.002,125.002,005.002,070.002,070.00-2.13%36,541
Apr 9, 20262,120.002,120.002,055.002,115.002,115.003.17%32,259
Apr 8, 20262,165.002,185.002,025.002,050.002,050.00-3.07%26,359
Apr 7, 20262,065.002,135.002,005.002,115.002,115.002.42%60,559
Apr 6, 20262,190.002,255.001,995.002,065.002,065.00-4.62%52,579
Apr 3, 20262,125.002,260.002,080.002,165.002,165.000.93%44,063
Apr 2, 20262,210.002,285.002,010.002,145.002,145.00-2.05%126,696
Apr 1, 20262,190.002,290.002,165.002,190.002,190.002.82%65,529
Mar 31, 20262,330.002,390.002,065.002,130.002,130.00-9.94%123,913
Mar 30, 20262,320.002,400.002,285.002,365.002,365.001.07%131,870
Mar 27, 20262,330.002,460.002,240.002,340.002,340.000.43%198,890
Mar 26, 20262,170.002,350.002,170.002,330.002,330.008.37%301,382
Mar 25, 20262,145.002,175.002,100.002,150.002,150.001.90%69,826
Mar 24, 20262,090.002,145.002,080.002,110.002,110.002.68%109,132
Mar 23, 20262,035.002,140.001,994.002,055.002,055.003.01%100,075
Mar 20, 20262,015.002,060.001,995.001,995.001,995.00-0.99%55,178
Mar 19, 20262,025.002,050.001,961.002,015.002,015.002.28%35,993
Mar 18, 20262,000.002,050.001,970.001,970.001,970.00-1.45%56,146
Mar 17, 20261,975.002,065.001,933.001,999.001,999.003.58%97,205
Mar 16, 20261,939.001,953.001,883.001,930.001,930.00-0.46%31,747
Mar 13, 20261,992.001,992.001,855.001,939.001,939.001.52%45,220
Mar 12, 20261,922.002,020.001,887.001,910.001,910.00-0.68%53,410
Mar 11, 20262,045.002,045.001,900.001,923.001,923.00-3.66%39,911
Mar 10, 20261,906.002,040.001,906.001,996.001,996.004.72%25,659
Mar 9, 20262,010.002,010.001,850.001,906.001,906.00-6.11%36,524
Mar 6, 20261,879.002,035.001,851.002,030.002,030.008.04%85,758