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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	17,590	17,300	17,300	17,590	17,200	39,512
August 18, 2025	17,600	17,440	17,440	17,670	17,370	34,950
August 14, 2025	17,980	17,500	17,500	17,980	17,460	72,658
August 13, 2025	17,790	17,880	17,880	18,030	17,740	36,375
August 12, 2025	17,950	17,850	17,850	18,200	17,845	29,990
August 11, 2025	17,970	18,110	18,110	18,150	17,940	29,716
August 08, 2025	18,120	18,100	18,100	18,340	17,960	57,048
August 07, 2025	18,170	18,220	18,220	18,360	18,060	54,336
August 06, 2025	18,010	18,220	18,220	18,410	17,900	69,617
August 05, 2025	18,170	18,190	18,190	18,370	17,990	85,869
August 04, 2025	17,670	18,170	18,170	18,420	17,450	232,080
August 01, 2025	17,470	17,270	17,270	17,680	17,080	152,965
July 31, 2025	17,520	17,650	17,650	17,780	17,470	53,628
July 30, 2025	17,490	17,590	17,590	17,770	17,380	55,479
July 29, 2025	17,450	17,420	17,420	17,600	17,250	65,542
July 28, 2025	17,980	17,530	17,530	17,980	17,510	76,245
July 25, 2025	17,760	17,770	17,770	18,000	17,640	40,184
July 24, 2025	18,240	17,920	17,920	18,390	17,620	89,905
July 23, 2025	18,350	18,150	18,150	18,540	18,000	91,233
July 22, 2025	18,020	18,170	18,170	18,995	17,980	429,296
July 21, 2025	17,340	17,610	17,610	17,670	17,270	82,909
July 18, 2025	17,300	17,320	17,320	17,400	17,230	35,875
July 17, 2025	17,370	17,350	17,350	17,370	17,160	38,441
July 16, 2025	17,220	17,280	17,280	17,350	17,200	41,574
July 15, 2025	17,220	17,230	17,230	17,340	17,160	45,665
July 14, 2025	17,410	17,280	17,280	17,540	17,190	86,038
July 11, 2025	17,440	17,540	17,540	17,660	17,440	53,374
July 10, 2025	17,470	17,430	17,430	17,600	17,350	77,382
July 09, 2025	17,140	17,600	17,600	17,700	17,140	67,793
July 08, 2025	17,280	17,150	17,150	17,280	17,070	55,593
July 07, 2025	17,320	17,170	17,170	17,360	17,170	32,245
July 04, 2025	17,320	17,320	17,320	17,540	17,200	121,511
July 03, 2025	17,080	17,400	17,400	17,490	17,030	116,530
July 02, 2025	16,950	17,030	17,030	17,100	16,830	49,870
July 01, 2025	16,810	17,030	17,030	17,050	16,760	82,709
June 30, 2025	16,650	16,800	16,800	16,830	16,540	56,066
June 27, 2025	16,700	16,540	16,540	16,740	16,420	74,093
June 26, 2025	16,550	16,700	16,700	16,810	16,500	78,772
June 25, 2025	16,570	16,510	16,510	16,690	16,500	76,422
June 24, 2025	16,380	16,650	16,650	16,690	16,380	63,724
June 23, 2025	16,330	16,220	16,220	16,390	16,160	54,189
June 20, 2025	16,440	16,550	16,550	16,550	16,320	98,901
June 19, 2025	16,200	16,440	16,440	16,440	16,160	73,397
June 18, 2025	16,230	16,180	16,180	16,390	16,130	73,370
June 17, 2025	16,210	16,400	16,400	16,470	16,200	71,521
June 16, 2025	16,300	16,340	16,340	16,340	16,030	42,662
June 13, 2025	16,450	16,200	16,200	16,500	16,100	124,301
June 12, 2025	16,510	16,520	16,520	16,790	16,360	300,367
June 11, 2025	16,660	16,530	16,530	16,720	16,500	65,565
June 10, 2025	16,300	16,660	16,660	16,720	16,240	107,695
June 09, 2025	16,240	16,230	16,230	16,420	16,220	100,807
June 05, 2025	16,020	16,290	16,290	16,320	16,000	50,986
June 04, 2025	15,830	16,040	16,040	16,210	15,820	45,098
June 02, 2025	16,110	15,800	15,800	16,200	15,770	86,506
May 30, 2025	16,250	16,270	16,270	16,350	16,110	77,158
May 29, 2025	16,190	16,300	16,300	16,310	16,100	41,515
May 28, 2025	15,950	16,110	16,110	16,180	15,950	40,262
May 27, 2025	16,060	16,040	16,040	16,190	15,970	37,009
May 26, 2025	15,930	16,190	16,190	16,190	15,870	20,145
May 23, 2025	15,900	15,860	15,860	16,050	15,850	33,031

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