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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20,100	20,350	20,350	20,400	20,100	117,747
February 19, 2026	19,800	20,100	20,100	20,150	19,770	128,551
February 13, 2026	19,500	19,880	19,880	19,990	19,260	138,782
February 12, 2026	19,960	19,520	19,520	20,150	19,240	427,652
February 11, 2026	21,150	21,100	21,100	21,300	20,950	64,260
February 10, 2026	21,400	21,150	21,150	21,450	20,900	80,251
February 09, 2026	20,400	21,200	21,200	21,550	20,250	327,323
February 06, 2026	19,850	20,200	20,200	20,300	19,030	124,147
February 05, 2026	19,980	20,050	20,050	20,350	19,900	82,984
February 04, 2026	19,700	20,300	20,300	20,600	19,390	190,409
February 03, 2026	19,800	19,740	19,740	20,050	19,370	107,828
February 02, 2026	20,100	19,560	19,560	20,100	19,280	148,328
January 30, 2026	19,960	20,000	20,000	20,400	19,850	182,899
January 29, 2026	19,490	20,200	20,200	20,450	19,370	273,289
January 28, 2026	19,150	19,660	19,660	19,850	19,150	215,399
January 27, 2026	18,540	19,260	19,260	19,340	18,510	162,832
January 26, 2026	18,620	18,540	18,540	18,840	18,520	83,438
January 23, 2026	18,530	18,570	18,570	18,790	18,470	63,967
January 22, 2026	18,300	18,540	18,540	18,610	18,280	71,416
January 21, 2026	18,200	18,360	18,360	18,500	18,190	61,016
January 20, 2026	18,310	18,360	18,360	18,490	18,230	51,830
January 19, 2026	18,330	18,420	18,420	18,450	18,150	89,658
January 16, 2026	18,660	18,450	18,450	18,800	18,450	74,712
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

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