TKG Aikang Co.,Ltd. (KOSDAQ:022220)
South Korea
· Delayed Price · Currency is KRW 521.00
-5.00 (-0.95%)
At close: Mar 9, 2026
TKG Aikang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 525.00 | 525.00 | 508.00 | 521.00 | 521.00 | -0.95% | 61,749 |
| Mar 6, 2026 | 544.00 | 544.00 | 526.00 | 526.00 | 526.00 | -3.31% | 167,289 |
| Mar 5, 2026 | 535.00 | 550.00 | 533.00 | 544.00 | 544.00 | 4.21% | 135,675 |
| Mar 4, 2026 | 572.00 | 577.00 | 522.00 | 522.00 | 522.00 | -9.53% | 186,647 |
| Mar 3, 2026 | 596.00 | 598.00 | 577.00 | 577.00 | 577.00 | -4.31% | 75,489 |
| Feb 27, 2026 | 612.00 | 612.00 | 590.00 | 603.00 | 603.00 | -2.43% | 80,978 |
| Feb 26, 2026 | 621.00 | 624.00 | 605.00 | 618.00 | 618.00 | -0.48% | 122,781 |
| Feb 25, 2026 | 580.00 | 628.00 | 580.00 | 621.00 | 621.00 | 7.25% | 225,777 |
| Feb 24, 2026 | 579.00 | 589.00 | 555.00 | 579.00 | 579.00 | - | 205,645 |
| Feb 23, 2026 | 599.00 | 599.00 | 554.00 | 579.00 | 579.00 | -3.34% | 268,194 |
| Feb 20, 2026 | 605.00 | 605.00 | 588.00 | 599.00 | 599.00 | -0.99% | 101,652 |
| Feb 19, 2026 | 607.00 | 607.00 | 593.00 | 605.00 | 605.00 | -0.66% | 200,730 |
| Feb 13, 2026 | 618.00 | 631.00 | 601.00 | 609.00 | 609.00 | -4.09% | 356,962 |
| Feb 12, 2026 | 635.00 | 640.00 | 620.00 | 635.00 | 635.00 | 0.32% | 288,250 |
| Feb 11, 2026 | 636.00 | 647.00 | 628.00 | 633.00 | 633.00 | -0.47% | 140,497 |
| Feb 10, 2026 | 634.00 | 653.00 | 631.00 | 636.00 | 636.00 | 0.32% | 54,744 |
| Feb 9, 2026 | 634.00 | 670.00 | 630.00 | 634.00 | 634.00 | - | 173,323 |
| Feb 6, 2026 | 640.00 | 651.00 | 631.00 | 634.00 | 634.00 | -2.61% | 63,783 |
| Feb 5, 2026 | 655.00 | 669.00 | 645.00 | 651.00 | 651.00 | -0.31% | 87,555 |
| Feb 4, 2026 | 663.00 | 671.00 | 650.00 | 653.00 | 653.00 | -3.69% | 303,390 |
| Feb 3, 2026 | 628.00 | 690.00 | 621.00 | 678.00 | 678.00 | 6.94% | 414,743 |
| Feb 2, 2026 | 634.00 | 640.00 | 618.00 | 634.00 | 634.00 | -1.86% | 224,309 |
| Jan 30, 2026 | 648.00 | 665.00 | 637.00 | 646.00 | 646.00 | -0.46% | 178,559 |
| Jan 29, 2026 | 670.00 | 671.00 | 644.00 | 649.00 | 649.00 | -2.26% | 253,915 |
| Jan 28, 2026 | 669.00 | 670.00 | 657.00 | 664.00 | 664.00 | - | 98,134 |
| Jan 27, 2026 | 670.00 | 671.00 | 660.00 | 664.00 | 664.00 | -0.75% | 89,998 |
| Jan 26, 2026 | 666.00 | 674.00 | 659.00 | 669.00 | 669.00 | 0.45% | 87,642 |
| Jan 23, 2026 | 665.00 | 677.00 | 656.00 | 666.00 | 666.00 | -1.33% | 183,336 |
| Jan 22, 2026 | 675.00 | 681.00 | 660.00 | 675.00 | 675.00 | - | 212,812 |
| Jan 21, 2026 | 687.00 | 687.00 | 666.00 | 675.00 | 675.00 | -1.75% | 77,996 |
| Jan 20, 2026 | 696.00 | 696.00 | 679.00 | 687.00 | 687.00 | -0.58% | 59,531 |
| Jan 19, 2026 | 682.00 | 696.00 | 672.00 | 691.00 | 691.00 | - | 63,537 |
| Jan 16, 2026 | 696.00 | 696.00 | 678.00 | 691.00 | 691.00 | -0.72% | 61,451 |
| Jan 15, 2026 | 692.00 | 696.00 | 686.00 | 696.00 | 696.00 | 0.14% | 21,775 |
| Jan 14, 2026 | 698.00 | 698.00 | 681.00 | 695.00 | 695.00 | -0.43% | 91,289 |
| Jan 13, 2026 | 703.00 | 703.00 | 682.00 | 698.00 | 698.00 | 0.14% | 87,400 |
| Jan 12, 2026 | 720.00 | 720.00 | 689.00 | 697.00 | 697.00 | -0.71% | 96,184 |
| Jan 9, 2026 | 696.00 | 721.00 | 687.00 | 702.00 | 702.00 | 0.86% | 123,945 |
| Jan 8, 2026 | 696.00 | 703.00 | 679.00 | 696.00 | 696.00 | -1.00% | 148,036 |
| Jan 7, 2026 | 699.00 | 707.00 | 692.00 | 703.00 | 703.00 | 0.14% | 65,240 |
| Jan 6, 2026 | 699.00 | 708.00 | 698.00 | 702.00 | 702.00 | 0.14% | 21,799 |
| Jan 5, 2026 | 712.00 | 712.00 | 698.00 | 701.00 | 701.00 | -0.57% | 77,193 |
| Jan 2, 2026 | 706.00 | 713.00 | 700.00 | 705.00 | 705.00 | - | 39,315 |
| Dec 30, 2025 | 712.00 | 712.00 | 697.00 | 705.00 | 705.00 | -0.98% | 86,566 |
| Dec 29, 2025 | 704.00 | 715.00 | 692.00 | 712.00 | 712.00 | - | 166,046 |
| Dec 26, 2025 | 717.00 | 717.00 | 705.00 | 712.00 | 712.00 | -0.56% | 54,629 |
| Dec 24, 2025 | 734.00 | 734.00 | 705.00 | 716.00 | 716.00 | -2.72% | 160,442 |
| Dec 23, 2025 | 745.00 | 745.00 | 725.00 | 736.00 | 736.00 | -0.54% | 31,834 |
| Dec 22, 2025 | 735.00 | 746.00 | 726.00 | 740.00 | 740.00 | -0.27% | 73,952 |
| Dec 19, 2025 | 758.00 | 758.00 | 735.00 | 742.00 | 742.00 | -0.54% | 32,728 |
| Dec 18, 2025 | 748.00 | 760.00 | 746.00 | 746.00 | 746.00 | -2.48% | 59,777 |
| Dec 17, 2025 | 741.00 | 769.00 | 739.00 | 765.00 | 765.00 | 3.24% | 129,591 |
| Dec 16, 2025 | 754.00 | 763.00 | 741.00 | 741.00 | 741.00 | -2.63% | 44,418 |
| Dec 15, 2025 | 759.00 | 767.00 | 747.00 | 761.00 | 761.00 | 0.26% | 68,454 |
| Dec 12, 2025 | 756.00 | 759.00 | 723.00 | 759.00 | 759.00 | 4.98% | 184,845 |
| Dec 11, 2025 | 710.00 | 723.00 | 710.00 | 723.00 | 723.00 | 0.56% | 40,812 |
| Dec 10, 2025 | 726.00 | 726.00 | 705.00 | 719.00 | 719.00 | -0.14% | 62,165 |
| Dec 9, 2025 | 717.00 | 720.00 | 713.00 | 720.00 | 720.00 | 0.42% | 31,640 |
| Dec 8, 2025 | 731.00 | 734.00 | 711.00 | 717.00 | 717.00 | -1.92% | 52,362 |
| Dec 5, 2025 | 717.00 | 731.00 | 708.00 | 731.00 | 731.00 | 2.09% | 46,245 |
| Dec 4, 2025 | 716.00 | 718.00 | 708.00 | 716.00 | 716.00 | 0.14% | 47,403 |
| Dec 3, 2025 | 716.00 | 718.00 | 711.00 | 715.00 | 715.00 | -0.14% | 26,788 |
| Dec 2, 2025 | 716.00 | 720.00 | 709.00 | 716.00 | 716.00 | -0.56% | 69,271 |
| Dec 1, 2025 | 700.00 | 735.00 | 700.00 | 720.00 | 720.00 | 0.98% | 156,542 |
| Nov 28, 2025 | 711.00 | 713.00 | 691.00 | 713.00 | 713.00 | 0.28% | 69,651 |
| Nov 27, 2025 | 702.00 | 711.00 | 698.00 | 711.00 | 711.00 | -0.14% | 168,160 |
| Nov 26, 2025 | 713.00 | 713.00 | 696.00 | 712.00 | 712.00 | -0.28% | 39,637 |
| Nov 25, 2025 | 713.00 | 729.00 | 692.00 | 714.00 | 714.00 | -0.97% | 265,207 |
| Nov 24, 2025 | 714.00 | 724.00 | 714.00 | 721.00 | 721.00 | - | 49,123 |
| Nov 21, 2025 | 717.00 | 729.00 | 705.00 | 721.00 | 721.00 | 0.56% | 34,427 |
| Nov 20, 2025 | 729.00 | 729.00 | 709.00 | 717.00 | 717.00 | 0.42% | 47,882 |
| Nov 19, 2025 | 723.00 | 733.00 | 706.00 | 714.00 | 714.00 | -1.24% | 38,884 |
| Nov 18, 2025 | 744.00 | 744.00 | 723.00 | 723.00 | 723.00 | -3.34% | 51,233 |
| Nov 17, 2025 | 745.00 | 750.00 | 739.00 | 748.00 | 748.00 | 0.54% | 77,495 |
| Nov 14, 2025 | 764.00 | 764.00 | 743.00 | 744.00 | 744.00 | -2.75% | 133,021 |
| Nov 13, 2025 | 721.00 | 765.00 | 721.00 | 765.00 | 765.00 | 5.23% | 198,705 |
| Nov 12, 2025 | 717.00 | 728.00 | 710.00 | 727.00 | 727.00 | 1.39% | 65,358 |
| Nov 11, 2025 | 719.00 | 730.00 | 710.00 | 717.00 | 717.00 | -0.14% | 53,232 |
| Nov 10, 2025 | 715.00 | 724.00 | 707.00 | 718.00 | 718.00 | 0.42% | 57,107 |
| Nov 7, 2025 | 715.00 | 718.00 | 699.00 | 715.00 | 715.00 | - | 144,163 |
| Nov 6, 2025 | 733.00 | 742.00 | 706.00 | 715.00 | 715.00 | -1.65% | 77,923 |
| Nov 5, 2025 | 749.00 | 750.00 | 712.00 | 727.00 | 727.00 | -1.62% | 95,005 |
| Nov 4, 2025 | 726.00 | 741.00 | 719.00 | 739.00 | 739.00 | - | 219,301 |
| Nov 3, 2025 | 790.00 | 790.00 | 724.00 | 739.00 | 739.00 | -4.89% | 319,020 |
| Oct 31, 2025 | 790.00 | 790.00 | 766.00 | 777.00 | 777.00 | -1.02% | 314,721 |
| Oct 30, 2025 | 792.00 | 798.00 | 777.00 | 785.00 | 785.00 | -1.38% | 96,556 |
| Oct 29, 2025 | 805.00 | 815.00 | 788.00 | 796.00 | 796.00 | -0.87% | 89,207 |
| Oct 28, 2025 | 793.00 | 803.00 | 788.00 | 803.00 | 803.00 | 0.38% | 59,463 |
| Oct 27, 2025 | 807.00 | 807.00 | 789.00 | 800.00 | 800.00 | -0.87% | 112,853 |
| Oct 24, 2025 | 808.00 | 814.00 | 797.00 | 807.00 | 807.00 | -0.12% | 59,148 |
| Oct 23, 2025 | 817.00 | 817.00 | 791.00 | 808.00 | 808.00 | - | 55,020 |
| Oct 22, 2025 | 815.00 | 815.00 | 795.00 | 808.00 | 808.00 | - | 122,741 |
| Oct 21, 2025 | 826.00 | 826.00 | 803.00 | 808.00 | 808.00 | -0.62% | 48,962 |
| Oct 20, 2025 | 809.00 | 823.00 | 803.00 | 813.00 | 813.00 | 0.25% | 41,786 |
| Oct 17, 2025 | 815.00 | 845.00 | 805.00 | 811.00 | 811.00 | -0.49% | 258,757 |
| Oct 16, 2025 | 831.00 | 831.00 | 806.00 | 815.00 | 815.00 | -1.09% | 69,282 |
| Oct 15, 2025 | 802.00 | 828.00 | 800.00 | 824.00 | 824.00 | 1.98% | 107,993 |
| Oct 14, 2025 | 801.00 | 808.00 | 793.00 | 808.00 | 808.00 | 0.12% | 150,710 |
| Oct 13, 2025 | 808.00 | 808.00 | 792.00 | 807.00 | 807.00 | -0.25% | 73,523 |
| Oct 10, 2025 | 809.00 | 809.00 | 790.00 | 809.00 | 809.00 | - | 146,197 |