TKG Huchems Co.,Ltd.(KR:069260)
â‚©14,650.00-380.00 (-2.53%)
KR:069260
TKG Huchems Co.,Ltd. historical prices
â‚©14,650.00
At close:-380.00 (-2.53%)
Want to see KR:069260 full AI Analyst Report?
TKG Huchems Co.,Ltd. (069260) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 15,130.00 | 15,190.00 | 14,620.00 | 14,650.00 | 14,650.00 | -2.53% | 93,004 | 2.11 |
| Nov 10, 2026 | 14,930.00 | 15,040.00 | 14,800.00 | 15,030.00 | 15,030.00 | -0.40% | 53,903 | 1.21 |
| Nov 09, 2026 | 15,070.00 | 15,120.00 | 14,770.00 | 14,770.00 | 14,770.00 | -2.12% | 64,873 | 1.45 |
| Nov 06, 2026 | 15,030.00 | 15,200.00 | 14,740.00 | 15,090.00 | 15,090.00 | -2.14% | 69,553 | 1.56 |
| Nov 05, 2026 | 15,360.00 | 15,440.00 | 15,240.00 | 15,420.00 | 15,420.00 | +0.98% | 49,593 | 1.11 |
| Nov 04, 2026 | 14,910.00 | 15,270.00 | 14,900.00 | 15,270.00 | 15,270.00 | +1.53% | 66,967 | 1.46 |
| Nov 03, 2026 | 15,020.00 | 15,170.00 | 14,940.00 | 15,040.00 | 15,040.00 | -0.86% | 56,854 | 1.24 |
| Nov 02, 2026 | 15,090.00 | 15,340.00 | 15,000.00 | 15,170.00 | 15,170.00 | +0.53% | 36,257 | 0.79 |
| Oct 30, 2026 | 15,180.00 | 15,190.00 | 14,860.00 | 15,090.00 | 15,090.00 | +0.40% | 38,673 | 0.83 |
| Oct 29, 2026 | 14,810.00 | 15,030.00 | 14,790.00 | 15,030.00 | 15,030.00 | +0.54% | 44,063 | 0.94 |
| Oct 28, 2026 | 14,780.00 | 14,960.00 | 14,740.00 | 14,950.00 | 14,950.00 | +1.15% | 33,403 | 0.70 |
| Oct 27, 2026 | 14,900.00 | 14,920.00 | 14,650.00 | 14,780.00 | 14,780.00 | +0.82% | 96,688 | 2.06 |
| Oct 26, 2026 | 14,920.00 | 14,960.00 | 14,650.00 | 14,660.00 | 14,660.00 | -2.07% | 50,217 | 1.04 |
| Oct 23, 2026 | 15,180.00 | 15,180.00 | 14,900.00 | 14,970.00 | 14,970.00 | -1.38% | 38,164 | 0.77 |
| Oct 22, 2026 | 15,140.00 | 15,300.00 | 15,100.00 | 15,180.00 | 15,180.00 | -0.72% | 25,909 | 0.52 |
| Oct 21, 2026 | 15,410.00 | 15,530.00 | 15,210.00 | 15,290.00 | 15,290.00 | -1.10% | 35,091 | 0.71 |
| Oct 20, 2026 | 15,470.00 | 15,670.00 | 15,370.00 | 15,460.00 | 15,460.00 | -0.90% | 45,361 | 0.91 |
| Oct 19, 2026 | 15,420.00 | 15,680.00 | 15,330.00 | 15,600.00 | 15,600.00 | +0.97% | 29,865 | 0.60 |
| Oct 16, 2026 | 15,490.00 | 15,650.00 | 15,330.00 | 15,450.00 | 15,450.00 | +0.26% | 34,025 | 0.68 |
| Oct 15, 2026 | 15,600.00 | 15,760.00 | 15,170.00 | 15,410.00 | 15,410.00 | -1.34% | 56,460 | 1.13 |
| Oct 14, 2026 | 15,730.00 | 15,840.00 | 15,450.00 | 15,620.00 | 15,620.00 | 0.00% | 46,496 | 0.94 |
| Oct 13, 2026 | 15,620.00 | 15,640.00 | 15,330.00 | 15,620.00 | 15,620.00 | -0.13% | 62,372 | 1.27 |
| Oct 12, 2026 | 15,690.00 | 15,940.00 | 15,570.00 | 15,640.00 | 15,640.00 | -0.89% | 49,172 | 1.00 |
| Oct 09, 2026 | 15,780.00 | 15,920.00 | 15,700.00 | 15,780.00 | 15,780.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 15,760.00 | 15,920.00 | 15,700.00 | 15,780.00 | 15,780.00 | -0.38% | 52,911 | 1.04 |
| Oct 07, 2026 | 15,910.00 | 15,930.00 | 15,730.00 | 15,840.00 | 15,840.00 | -0.44% | 40,989 | 0.79 |
| Oct 06, 2026 | 16,020.00 | 16,020.00 | 15,830.00 | 15,910.00 | 15,910.00 | -0.50% | 40,759 | 0.75 |
| Oct 05, 2026 | 15,990.00 | 15,990.00 | 15,730.00 | 15,990.00 | 15,990.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 15,830.00 | 15,990.00 | 15,730.00 | 15,990.00 | 15,990.00 | +1.07% | 28,959 | 0.51 |
| Oct 01, 2026 | 15,800.00 | 15,920.00 | 15,630.00 | 15,820.00 | 15,820.00 | +0.44% | 47,157 | 0.84 |
| Sep 30, 2026 | 16,250.00 | 16,340.00 | 15,720.00 | 15,750.00 | 15,750.00 | -3.61% | 89,076 | 1.57 |
| Sep 29, 2026 | 16,370.00 | 16,390.00 | 16,100.00 | 16,340.00 | 16,340.00 | -0.24% | 72,387 | 1.28 |
| Sep 28, 2026 | 16,200.00 | 16,430.00 | 16,170.00 | 16,380.00 | 16,380.00 | +1.11% | 191,829 | 3.49 |
| Sep 25, 2026 | 16,200.00 | 16,320.00 | 16,120.00 | 16,200.00 | 16,200.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 16,200.00 | 16,320.00 | 16,120.00 | 16,200.00 | 16,200.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 16,280.00 | 16,320.00 | 16,120.00 | 16,200.00 | 16,200.00 | +0.31% | 33,108 | 0.56 |
| Sep 22, 2026 | 16,120.00 | 16,310.00 | 16,090.00 | 16,150.00 | 16,150.00 | -0.43% | 31,074 | 0.51 |
| Sep 21, 2026 | 16,150.00 | 16,300.00 | 16,100.00 | 16,220.00 | 16,220.00 | +1.19% | 29,197 | 0.47 |
| Sep 18, 2026 | 16,600.00 | 16,610.00 | 16,030.00 | 16,030.00 | 16,030.00 | -2.85% | 49,769 | 0.79 |
| Sep 17, 2026 | 16,410.00 | 16,500.00 | 16,220.00 | 16,500.00 | 16,500.00 | +0.73% | 31,353 | 0.49 |
| Sep 16, 2026 | 16,350.00 | 16,410.00 | 16,210.00 | 16,380.00 | 16,380.00 | +0.18% | 33,077 | 0.51 |
| Sep 15, 2026 | 16,310.00 | 16,540.00 | 16,210.00 | 16,350.00 | 16,350.00 | -0.37% | 43,495 | 0.65 |
| Sep 14, 2026 | 16,390.00 | 16,590.00 | 16,240.00 | 16,410.00 | 16,410.00 | -0.12% | 31,409 | 0.46 |
| Sep 11, 2026 | 16,360.00 | 16,650.00 | 16,300.00 | 16,430.00 | 16,430.00 | -1.08% | 41,699 | 0.60 |
| Sep 10, 2026 | 16,310.00 | 16,640.00 | 16,300.00 | 16,610.00 | 16,610.00 | +0.54% | 79,714 | 1.09 |
| Sep 09, 2026 | 16,390.00 | 16,550.00 | 16,290.00 | 16,520.00 | 16,520.00 | +0.49% | 29,470 | 0.38 |
| Sep 08, 2026 | 16,550.00 | 16,560.00 | 16,350.00 | 16,440.00 | 16,440.00 | -0.12% | 32,678 | 0.38 |
| Sep 07, 2026 | 16,320.00 | 16,520.00 | 16,210.00 | 16,460.00 | 16,460.00 | +0.86% | 51,841 | 0.58 |
| Sep 04, 2026 | 16,480.00 | 16,480.00 | 16,180.00 | 16,320.00 | 16,320.00 | -0.06% | 51,221 | 0.57 |
| Sep 03, 2026 | 16,210.00 | 16,530.00 | 16,100.00 | 16,330.00 | 16,330.00 | +1.05% | 52,141 | 0.57 |
