TKG Huchems Co.,Ltd. - 069260.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	18,330	18,660	18,660	18,700	18,330	69,214
January 14, 2026	18,450	18,440	18,440	18,560	18,280	60,649
January 13, 2026	18,580	18,440	18,440	18,580	18,230	63,249
January 12, 2026	18,230	18,450	18,450	18,640	18,170	82,044
January 09, 2026	18,600	18,380	18,380	18,700	18,200	71,570
January 08, 2026	17,830	18,570	18,570	18,690	17,830	128,305
January 07, 2026	17,800	17,920	17,920	18,120	17,780	47,612
January 06, 2026	18,190	17,930	17,930	18,250	17,830	87,881
January 05, 2026	18,430	18,190	18,190	18,500	18,140	70,078
January 02, 2026	18,760	18,260	18,260	18,760	18,260	64,455
December 30, 2025	18,820	18,940	18,940	18,970	18,700	57,046
December 29, 2025	18,820	18,820	18,820	18,980	18,410	130,235
December 26, 2025	19,630	19,170	19,170	19,670	19,140	61,872
December 24, 2025	19,680	19,640	19,640	19,720	19,500	69,662
December 23, 2025	19,750	19,670	19,670	19,750	19,500	69,797
December 22, 2025	19,850	19,730	19,730	19,850	19,600	61,050
December 19, 2025	19,820	19,610	19,610	19,930	19,610	86,541
December 18, 2025	19,830	19,690	19,690	19,830	19,490	107,989
December 17, 2025	20,050	19,830	19,830	20,150	19,750	128,349
December 16, 2025	19,860	19,980	19,980	20,150	19,730	136,613
December 15, 2025	19,400	19,850	19,850	20,350	19,320	263,605
December 12, 2025	19,590	19,520	19,520	19,650	19,330	98,761
December 11, 2025	19,590	19,450	19,450	19,600	19,200	250,481
December 10, 2025	19,370	19,450	19,450	19,700	19,260	133,585
December 09, 2025	18,750	19,330	19,330	19,340	18,630	172,881
December 08, 2025	18,700	18,760	18,760	18,810	18,450	56,714
December 05, 2025	18,590	18,670	18,670	18,770	18,560	46,337
December 04, 2025	18,790	18,760	18,760	18,910	18,200	42,192
December 03, 2025	18,780	18,870	18,870	18,880	18,650	44,226
December 02, 2025	18,670	18,800	18,800	19,030	18,600	135,739
December 01, 2025	18,660	18,580	18,580	18,780	18,550	28,063
November 28, 2025	18,690	18,640	18,640	18,690	18,450	49,413
November 27, 2025	18,550	18,600	18,600	18,820	18,550	52,265
November 26, 2025	18,320	18,720	18,720	18,720	18,200	120,511
November 25, 2025	17,990	18,200	18,200	18,220	17,960	48,963
November 24, 2025	18,150	17,920	17,920	18,190	17,910	57,087
November 21, 2025	18,060	17,980	17,980	18,070	17,860	68,969
November 20, 2025	17,840	18,090	18,090	18,250	17,840	117,842
November 19, 2025	17,630	17,960	17,960	17,960	17,450	84,417
November 18, 2025	17,650	17,480	17,480	17,890	17,480	61,282
November 17, 2025	18,240	17,820	17,820	18,240	17,770	79,456
November 14, 2025	18,270	18,240	18,240	18,550	18,130	128,993
November 13, 2025	18,050	18,280	18,280	18,410	18,000	94,653
November 12, 2025	17,710	18,190	18,190	18,190	17,710	72,528
November 11, 2025	17,870	17,850	17,850	18,120	17,760	78,290
November 10, 2025	17,950	17,990	17,990	17,990	17,720	69,322
November 07, 2025	17,770	17,640	17,640	17,770	17,320	86,000
November 06, 2025	17,760	17,570	17,570	17,760	17,400	85,682
November 05, 2025	17,940	17,400	17,400	17,980	17,300	137,999
November 04, 2025	17,730	17,770	17,770	17,850	17,650	56,898
November 03, 2025	17,810	17,810	17,810	17,940	17,750	49,597
October 31, 2025	18,100	17,880	17,880	18,110	17,800	64,357
October 30, 2025	17,920	18,050	18,050	18,200	17,900	94,240
October 29, 2025	18,530	18,080	18,080	18,530	17,970	88,442
October 28, 2025	18,310	18,440	18,440	18,460	18,160	74,106
October 27, 2025	18,320	18,330	18,330	18,450	18,200	57,737
October 24, 2025	18,090	18,230	18,230	18,300	18,080	43,472
October 23, 2025	18,050	18,070	18,070	18,240	18,000	52,813
October 22, 2025	17,900	18,230	18,230	18,230	17,810	65,853
October 21, 2025	18,030	17,860	17,860	18,140	17,810	93,720

TKG Huchems Co.,Ltd. (069260.KS) KSC