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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	18,080	18,110	18,110	18,160	17,810	58,891
October 17, 2025	18,070	18,080	18,080	18,250	18,010	53,459
October 16, 2025	17,950	18,190	18,190	18,290	17,950	61,753
October 15, 2025	18,000	18,020	18,020	18,260	18,000	99,281
October 14, 2025	17,510	18,210	18,210	18,290	17,500	133,612
October 13, 2025	17,590	17,680	17,680	17,680	17,230	55,945
October 10, 2025	17,570	17,550	17,550	17,710	17,510	42,458
October 02, 2025	17,750	17,700	17,700	17,950	17,580	70,476
October 01, 2025	17,600	17,630	17,630	17,760	17,500	37,646
September 30, 2025	17,480	17,700	17,700	17,700	17,470	38,376
September 29, 2025	17,730	17,500	17,500	17,730	17,480	25,149
September 26, 2025	17,770	17,570	17,570	17,840	17,450	56,117
September 25, 2025	17,760	17,870	17,870	17,890	17,710	36,270
September 24, 2025	18,120	17,760	17,760	18,120	17,750	48,103
September 23, 2025	17,770	18,030	18,030	18,050	17,760	41,905
September 22, 2025	17,900	17,830	17,830	17,950	17,800	29,697
September 19, 2025	18,030	17,870	17,870	18,140	17,860	58,127
September 18, 2025	18,200	18,150	18,150	18,290	18,000	73,142
September 17, 2025	18,320	18,300	18,300	18,380	18,170	66,559
September 16, 2025	18,270	18,370	18,370	18,540	18,100	229,555
September 15, 2025	17,560	17,590	17,590	17,690	17,510	35,716
September 12, 2025	17,630	17,610	17,610	17,750	17,590	47,014
September 11, 2025	17,680	17,660	17,660	17,810	17,520	66,355
September 10, 2025	17,570	17,720	17,720	17,840	17,570	43,818
September 09, 2025	17,720	17,690	17,690	17,730	17,550	37,444
September 08, 2025	17,580	17,670	17,670	17,720	17,440	40,583
September 05, 2025	17,500	17,580	17,580	17,700	17,500	26,256

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