TBH Global Co., Ltd (084870.KS) KSC
1,999.00
+69(+3.58%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
1,999.00
+69(+3.58%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 17, 2026 | 1,975 | 1,999 | 1,999 | 2,065 | 1,933 | 97,856 |
| March 16, 2026 | 1,939 | 1,930 | 1,930 | 1,953 | 1,883 | 33,767 |
| March 13, 2026 | 1,992 | 1,939 | 1,939 | 1,992 | 1,855 | 44,236 |
| March 12, 2026 | 1,922 | 1,910 | 1,910 | 2,020 | 1,887 | 53,157 |
| March 11, 2026 | 2,045 | 1,923 | 1,923 | 2,045 | 1,900 | 39,911 |
| March 10, 2026 | 1,906 | 2,015 | 2,015 | 2,040 | 1,906 | 19,201 |
| March 09, 2026 | 2,010 | 1,906 | 1,906 | 2,010 | 1,850 | 36,524 |
| March 06, 2026 | 1,879 | 2,030 | 2,030 | 2,035 | 1,851 | 86,486 |
| March 05, 2026 | 1,800 | 1,879 | 1,879 | 1,957 | 1,800 | 65,336 |
| March 04, 2026 | 1,960 | 1,793 | 1,793 | 1,960 | 1,700 | 160,932 |
| March 03, 2026 | 2,000 | 1,985 | 1,985 | 2,135 | 1,950 | 220,435 |
| February 27, 2026 | 2,260 | 2,205 | 2,205 | 2,280 | 2,030 | 224,491 |
| February 26, 2026 | 2,050 | 2,260 | 2,260 | 2,280 | 2,045 | 439,520 |
| February 25, 2026 | 1,798 | 2,045 | 1,995 | 2,125 | 1,778 | 618,475 |
| February 24, 2026 | 1,776 | 1,798 | 1,754.04 | 1,829 | 1,675 | 276,586 |
| February 23, 2026 | 1,603 | 1,751 | 1,708.19 | 1,816 | 1,603 | 828,958 |
| February 20, 2026 | 1,642 | 1,601 | 0 | 1,717 | 1,482 | 3.39M |
| February 19, 2026 | 1,209 | 1,321 | 0 | 1,420 | 1,209 | 810,127 |
| February 13, 2026 | 1,225 | 1,209 | 0 | 1,225 | 1,171 | 12,370 |
| February 12, 2026 | 1,216 | 1,225 | 0 | 1,239 | 1,204 | 48,420 |
| February 11, 2026 | 1,216 | 1,204 | 0 | 1,222 | 1,192 | 56,037 |
| February 10, 2026 | 1,217 | 1,204 | 0 | 1,222 | 1,192 | 7,270 |
| February 09, 2026 | 1,194 | 1,204 | 0 | 1,206 | 1,192 | 14,229 |
| February 06, 2026 | 1,199 | 1,204 | 0 | 1,204 | 1,188 | 8,675 |
| February 05, 2026 | 1,200 | 1,199 | 0 | 1,204 | 1,172 | 49,320 |
| February 04, 2026 | 1,200 | 1,200 | 0 | 1,200 | 1,187 | 15,576 |
| February 03, 2026 | 1,190 | 1,200 | 0 | 1,200 | 1,171 | 11,282 |
| February 02, 2026 | 1,219 | 1,200 | 0 | 1,219 | 1,171 | 11,001 |
| January 30, 2026 | 1,203 | 1,207 | 0 | 1,212 | 1,182 | 17,828 |
| January 29, 2026 | 1,199 | 1,213 | 0 | 1,219 | 1,191 | 22,793 |
| January 28, 2026 | 1,202 | 1,199 | 0 | 1,203 | 1,191 | 16,855 |
| January 27, 2026 | 1,203 | 1,203 | 0 | 1,208 | 1,195 | 16,310 |
| January 26, 2026 | 1,200 | 1,209 | 0 | 1,224 | 1,192 | 20,938 |
| January 23, 2026 | 1,208 | 1,203 | 0 | 1,208 | 1,176 | 13,278 |
| January 22, 2026 | 1,205 | 1,211 | 0 | 1,214 | 1,189 | 17,975 |
| January 21, 2026 | 1,203 | 1,218 | 0 | 1,219 | 1,163 | 17,552 |
| January 20, 2026 | 1,200 | 1,209 | 0 | 1,240 | 1,160 | 27,450 |
| January 19, 2026 | 1,235 | 1,211 | 0 | 1,235 | 1,073 | 229,659 |
| January 16, 2026 | 1,247 | 1,235 | 0 | 1,247 | 1,210 | 21,010 |
| January 15, 2026 | 1,245 | 1,235 | 0 | 1,252 | 1,221 | 12,811 |
| January 14, 2026 | 1,257 | 1,256 | 0 | 1,257 | 1,245 | 9,788 |
| January 13, 2026 | 1,253 | 1,257 | 0 | 1,280 | 1,236 | 5,306 |
| January 12, 2026 | 1,242 | 1,253 | 0 | 1,254 | 1,237 | 10,891 |
| January 09, 2026 | 1,244 | 1,253 | 0 | 1,277 | 1,232 | 5,492 |
| January 08, 2026 | 1,230 | 1,245 | 0 | 1,248 | 1,210 | 10,566 |
| January 07, 2026 | 1,215 | 1,230 | 0 | 1,230 | 1,193 | 17,753 |
| January 06, 2026 | 1,199 | 1,215 | 0 | 1,246 | 1,191 | 33,498 |
| January 05, 2026 | 1,200 | 1,200 | 0 | 1,200 | 1,186 | 31,939 |
| January 02, 2026 | 1,210 | 1,200 | 0 | 1,224 | 1,188 | 45,391 |
| December 30, 2025 | 1,249 | 1,210 | 0 | 1,255 | 1,210 | 39,710 |
| December 29, 2025 | 1,250 | 1,237 | 0 | 1,258 | 1,221 | 31,927 |
| December 26, 2025 | 1,274 | 1,238 | 0 | 1,283 | 1,220 | 52,211 |
| December 24, 2025 | 1,269 | 1,262 | 0 | 1,286 | 1,247 | 19,807 |
| December 23, 2025 | 1,260 | 1,262 | 0 | 1,289 | 1,256 | 24,457 |
| December 22, 2025 | 1,255 | 1,259 | 0 | 1,265 | 1,243 | 31,130 |
| December 19, 2025 | 1,245 | 1,255 | 0 | 1,259 | 1,245 | 27,109 |
| December 18, 2025 | 1,265 | 1,260 | 0 | 1,270 | 1,250 | 9,509 |
| December 17, 2025 | 1,246 | 1,265 | 0 | 1,270 | 1,235 | 42,156 |
| December 16, 2025 | 1,271 | 1,255 | 0 | 1,271 | 1,245 | 8,568 |
| December 15, 2025 | 1,269 | 1,268 | 0 | 1,271 | 1,250 | 22,260 |