TBH Global Co., Ltd (KRX:084870)
South Korea · Delayed Price · Currency is KRW 1,940.00
+38.00 (2.00%)
Jul 21, 2026, 3:30 PM KST
TBH Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,897.00 | 1,897.00 | 1,795.00 | 1,894.00 | - | -0.42% | 6,573 |
| 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 |
| Jun 17, 2026 | 1,874.00 | 1,905.00 | 1,800.00 | 1,847.00 | 1,847.00 | -1.44% | 22,336 |
| Jun 16, 2026 | 1,795.00 | 1,880.00 | 1,765.00 | 1,874.00 | 1,874.00 | 1.35% | 19,317 |
| Jun 15, 2026 | 1,814.00 | 1,900.00 | 1,814.00 | 1,849.00 | 1,849.00 | 2.72% | 18,486 |
| Jun 12, 2026 | 1,875.00 | 1,892.00 | 1,760.00 | 1,800.00 | 1,800.00 | -4.00% | 62,801 |
| Jun 11, 2026 | 1,737.00 | 1,888.00 | 1,735.00 | 1,875.00 | 1,875.00 | 1.30% | 10,452 |
| Jun 10, 2026 | 1,832.00 | 1,900.00 | 1,786.00 | 1,851.00 | 1,851.00 | 1.04% | 29,036 |
| Jun 9, 2026 | 1,708.00 | 1,860.00 | 1,708.00 | 1,832.00 | 1,832.00 | 7.39% | 55,635 |
| 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 |