Tuksu Engineering & Construction,Ltd. (KOSDAQ:026150)
South Korea
· Delayed Price · Currency is KRW 6,250.00
+530.00 (9.27%)
At close: Dec 5, 2025
KOSDAQ:026150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,790.00 | 6,670.00 | 5,710.00 | 6,250.00 | 6,250.00 | 9.27% | 2,494,928 |
| Dec 4, 2025 | 5,700.00 | 5,800.00 | 5,500.00 | 5,720.00 | 5,720.00 | 0.35% | 70,192 |
| Dec 3, 2025 | 5,580.00 | 5,800.00 | 5,550.00 | 5,700.00 | 5,700.00 | 2.15% | 55,497 |
| Dec 2, 2025 | 5,560.00 | 5,630.00 | 5,510.00 | 5,580.00 | 5,580.00 | 0.90% | 19,730 |
| Dec 1, 2025 | 5,700.00 | 5,710.00 | 5,510.00 | 5,530.00 | 5,530.00 | -1.78% | 36,529 |
| Nov 28, 2025 | 5,580.00 | 5,730.00 | 5,560.00 | 5,630.00 | 5,630.00 | 0.72% | 29,571 |
| Nov 27, 2025 | 5,570.00 | 5,680.00 | 5,570.00 | 5,590.00 | 5,590.00 | -0.53% | 14,188 |
| Nov 26, 2025 | 5,490.00 | 5,630.00 | 5,470.00 | 5,620.00 | 5,620.00 | 2.00% | 28,414 |
| Nov 25, 2025 | 5,580.00 | 5,640.00 | 5,460.00 | 5,510.00 | 5,510.00 | -1.25% | 47,863 |
| Nov 24, 2025 | 5,740.00 | 5,740.00 | 5,500.00 | 5,580.00 | 5,580.00 | -1.24% | 33,685 |
| Nov 21, 2025 | 5,350.00 | 5,810.00 | 5,350.00 | 5,650.00 | 5,650.00 | 3.29% | 193,562 |
| Nov 20, 2025 | 5,360.00 | 5,490.00 | 5,310.00 | 5,470.00 | 5,470.00 | 2.24% | 21,656 |
| Nov 19, 2025 | 5,350.00 | 5,420.00 | 5,210.00 | 5,350.00 | 5,350.00 | - | 22,007 |
| Nov 18, 2025 | 5,600.00 | 5,600.00 | 5,340.00 | 5,350.00 | 5,350.00 | -1.47% | 38,108 |
| Nov 17, 2025 | 5,450.00 | 5,510.00 | 5,400.00 | 5,430.00 | 5,430.00 | -0.37% | 16,345 |
| Nov 14, 2025 | 5,560.00 | 5,570.00 | 5,450.00 | 5,450.00 | 5,450.00 | -1.98% | 23,486 |
| Nov 13, 2025 | 5,590.00 | 5,600.00 | 5,510.00 | 5,560.00 | 5,560.00 | -0.54% | 26,709 |
| Nov 12, 2025 | 5,580.00 | 5,640.00 | 5,550.00 | 5,590.00 | 5,590.00 | 0.18% | 22,189 |
| Nov 11, 2025 | 5,630.00 | 5,720.00 | 5,550.00 | 5,580.00 | 5,580.00 | 0.18% | 41,681 |
| Nov 10, 2025 | 5,350.00 | 5,580.00 | 5,340.00 | 5,570.00 | 5,570.00 | 4.11% | 83,258 |
| Nov 7, 2025 | 5,420.00 | 5,420.00 | 5,200.00 | 5,350.00 | 5,350.00 | -1.47% | 78,444 |
| Nov 6, 2025 | 5,440.00 | 5,470.00 | 5,300.00 | 5,430.00 | 5,430.00 | 1.31% | 54,642 |
| Nov 5, 2025 | 5,420.00 | 5,460.00 | 5,270.00 | 5,360.00 | 5,360.00 | -2.01% | 76,504 |
| Nov 4, 2025 | 5,460.00 | 5,540.00 | 5,420.00 | 5,470.00 | 5,470.00 | -0.91% | 77,731 |
| Nov 3, 2025 | 5,660.00 | 5,720.00 | 5,510.00 | 5,520.00 | 5,520.00 | -2.82% | 104,543 |
| Oct 31, 2025 | 5,640.00 | 5,700.00 | 5,570.00 | 5,680.00 | 5,680.00 | - | 29,891 |
| Oct 30, 2025 | 5,830.00 | 5,850.00 | 5,640.00 | 5,680.00 | 5,680.00 | -2.07% | 68,848 |
| Oct 29, 2025 | 5,870.00 | 5,950.00 | 5,790.00 | 5,800.00 | 5,800.00 | -1.19% | 69,562 |
| Oct 28, 2025 | 5,960.00 | 5,960.00 | 5,840.00 | 5,870.00 | 5,870.00 | -1.51% | 48,914 |
| Oct 27, 2025 | 5,960.00 | 6,040.00 | 5,920.00 | 5,960.00 | 5,960.00 | 0.51% | 64,620 |
| Oct 24, 2025 | 5,970.00 | 5,970.00 | 5,780.00 | 5,930.00 | 5,930.00 | -0.34% | 90,555 |
| Oct 23, 2025 | 5,800.00 | 6,090.00 | 5,740.00 | 5,950.00 | 5,950.00 | 2.59% | 146,334 |
| Oct 22, 2025 | 5,770.00 | 5,850.00 | 5,660.00 | 5,800.00 | 5,800.00 | 0.52% | 44,628 |
| Oct 21, 2025 | 5,770.00 | 5,850.00 | 5,710.00 | 5,770.00 | 5,770.00 | 0.35% | 49,147 |
| Oct 20, 2025 | 5,700.00 | 5,770.00 | 5,680.00 | 5,750.00 | 5,750.00 | 0.70% | 30,656 |
| Oct 17, 2025 | 5,810.00 | 5,810.00 | 5,700.00 | 5,710.00 | 5,710.00 | -1.89% | 40,115 |
| Oct 16, 2025 | 5,880.00 | 5,920.00 | 5,800.00 | 5,820.00 | 5,820.00 | -0.85% | 56,353 |
| Oct 15, 2025 | 5,670.00 | 5,900.00 | 5,670.00 | 5,870.00 | 5,870.00 | 2.80% | 48,523 |
| Oct 14, 2025 | 5,730.00 | 5,790.00 | 5,690.00 | 5,710.00 | 5,710.00 | -0.17% | 90,395 |
| Oct 13, 2025 | 5,550.00 | 5,720.00 | 5,500.00 | 5,720.00 | 5,720.00 | 1.24% | 48,970 |
| Oct 10, 2025 | 5,840.00 | 5,840.00 | 5,600.00 | 5,650.00 | 5,650.00 | -3.25% | 98,491 |
| Oct 2, 2025 | 5,810.00 | 5,920.00 | 5,770.00 | 5,840.00 | 5,840.00 | 0.69% | 28,435 |
| Oct 1, 2025 | 5,780.00 | 5,840.00 | 5,710.00 | 5,800.00 | 5,800.00 | 0.52% | 35,839 |
| Sep 30, 2025 | 5,780.00 | 5,840.00 | 5,730.00 | 5,770.00 | 5,770.00 | -1.03% | 30,735 |
| Sep 29, 2025 | 5,810.00 | 5,880.00 | 5,770.00 | 5,830.00 | 5,830.00 | 0.69% | 48,014 |
| Sep 26, 2025 | 5,930.00 | 5,940.00 | 5,740.00 | 5,790.00 | 5,790.00 | -2.53% | 82,470 |
| Sep 25, 2025 | 6,050.00 | 6,050.00 | 5,900.00 | 5,940.00 | 5,940.00 | -0.50% | 53,151 |
| Sep 24, 2025 | 6,100.00 | 6,100.00 | 5,960.00 | 5,970.00 | 5,970.00 | -2.13% | 59,953 |
| Sep 23, 2025 | 5,980.00 | 6,570.00 | 5,950.00 | 6,100.00 | 6,100.00 | 2.52% | 480,525 |
| Sep 22, 2025 | 6,110.00 | 6,110.00 | 5,880.00 | 5,950.00 | 5,950.00 | -2.78% | 216,431 |
| Sep 19, 2025 | 6,280.00 | 6,290.00 | 6,100.00 | 6,120.00 | 6,120.00 | -2.70% | 146,189 |
| Sep 18, 2025 | 6,370.00 | 6,370.00 | 6,260.00 | 6,290.00 | 6,290.00 | -0.63% | 69,958 |
| Sep 17, 2025 | 6,460.00 | 6,480.00 | 6,280.00 | 6,330.00 | 6,330.00 | -3.06% | 153,754 |
| Sep 16, 2025 | 6,540.00 | 6,590.00 | 6,500.00 | 6,530.00 | 6,530.00 | -0.31% | 56,164 |
| Sep 15, 2025 | 6,760.00 | 6,800.00 | 6,480.00 | 6,550.00 | 6,550.00 | -3.96% | 146,062 |
| Sep 12, 2025 | 6,780.00 | 6,850.00 | 6,700.00 | 6,820.00 | 6,820.00 | 0.59% | 51,175 |
| Sep 11, 2025 | 6,820.00 | 6,840.00 | 6,760.00 | 6,780.00 | 6,780.00 | -0.59% | 22,022 |
| Sep 10, 2025 | 6,820.00 | 6,880.00 | 6,770.00 | 6,820.00 | 6,820.00 | -0.29% | 39,840 |
| Sep 9, 2025 | 6,790.00 | 6,880.00 | 6,740.00 | 6,840.00 | 6,840.00 | 1.33% | 29,736 |
| Sep 8, 2025 | 6,660.00 | 6,850.00 | 6,630.00 | 6,750.00 | 6,750.00 | 1.35% | 46,649 |
| Sep 5, 2025 | 6,680.00 | 6,710.00 | 6,630.00 | 6,660.00 | 6,660.00 | -0.60% | 39,817 |
| Sep 4, 2025 | 6,650.00 | 6,720.00 | 6,620.00 | 6,700.00 | 6,700.00 | 0.75% | 29,997 |
| Sep 3, 2025 | 6,720.00 | 6,720.00 | 6,630.00 | 6,650.00 | 6,650.00 | -0.75% | 27,000 |
| Sep 2, 2025 | 6,710.00 | 6,720.00 | 6,660.00 | 6,700.00 | 6,700.00 | 0.45% | 22,226 |
| Sep 1, 2025 | 6,700.00 | 6,740.00 | 6,620.00 | 6,670.00 | 6,670.00 | -0.60% | 31,875 |
| Aug 29, 2025 | 6,760.00 | 6,840.00 | 6,680.00 | 6,710.00 | 6,710.00 | -0.89% | 39,548 |
| Aug 28, 2025 | 6,850.00 | 6,850.00 | 6,730.00 | 6,770.00 | 6,770.00 | -1.31% | 34,436 |
| Aug 27, 2025 | 6,860.00 | 6,960.00 | 6,850.00 | 6,860.00 | 6,860.00 | -1.01% | 32,255 |
| Aug 26, 2025 | 7,020.00 | 7,020.00 | 6,820.00 | 6,930.00 | 6,930.00 | -0.29% | 43,482 |
| Aug 25, 2025 | 6,970.00 | 7,030.00 | 6,930.00 | 6,950.00 | 6,950.00 | 0.29% | 23,634 |
| Aug 22, 2025 | 6,980.00 | 7,040.00 | 6,920.00 | 6,930.00 | 6,930.00 | -0.72% | 27,325 |
| Aug 21, 2025 | 7,020.00 | 7,040.00 | 6,950.00 | 6,980.00 | 6,980.00 | -0.57% | 25,251 |
| Aug 20, 2025 | 7,080.00 | 7,080.00 | 6,890.00 | 7,020.00 | 7,020.00 | -0.85% | 62,727 |
| Aug 19, 2025 | 7,190.00 | 7,200.00 | 7,070.00 | 7,080.00 | 7,080.00 | -1.53% | 42,611 |
| Aug 18, 2025 | 7,270.00 | 7,310.00 | 7,130.00 | 7,190.00 | 7,190.00 | -1.10% | 37,757 |
| Aug 14, 2025 | 7,270.00 | 7,350.00 | 7,240.00 | 7,270.00 | 7,270.00 | - | 57,861 |
| Aug 13, 2025 | 7,220.00 | 7,290.00 | 7,200.00 | 7,270.00 | 7,270.00 | 0.69% | 45,330 |
| Aug 12, 2025 | 7,260.00 | 7,320.00 | 7,190.00 | 7,220.00 | 7,220.00 | -0.41% | 25,616 |
| Aug 11, 2025 | 7,340.00 | 7,340.00 | 7,240.00 | 7,250.00 | 7,250.00 | -0.28% | 36,489 |
| Aug 8, 2025 | 7,180.00 | 7,430.00 | 7,150.00 | 7,270.00 | 7,270.00 | 1.39% | 98,145 |
| Aug 7, 2025 | 7,080.00 | 7,190.00 | 7,030.00 | 7,170.00 | 7,170.00 | 1.27% | 31,691 |
| Aug 6, 2025 | 7,030.00 | 7,190.00 | 6,970.00 | 7,080.00 | 7,080.00 | 0.43% | 37,486 |
| Aug 5, 2025 | 7,060.00 | 7,120.00 | 6,970.00 | 7,050.00 | 7,050.00 | 0.86% | 42,493 |
| Aug 4, 2025 | 6,950.00 | 7,060.00 | 6,780.00 | 6,990.00 | 6,990.00 | 0.29% | 51,137 |
| Aug 1, 2025 | 7,260.00 | 7,260.00 | 6,940.00 | 6,970.00 | 6,970.00 | -4.26% | 77,624 |
| Jul 31, 2025 | 7,160.00 | 7,350.00 | 7,100.00 | 7,280.00 | 7,280.00 | 1.82% | 68,546 |
| Jul 30, 2025 | 7,180.00 | 7,270.00 | 7,080.00 | 7,150.00 | 7,150.00 | 0.70% | 34,794 |
| Jul 29, 2025 | 7,170.00 | 7,200.00 | 6,930.00 | 7,100.00 | 7,100.00 | 0.42% | 69,818 |
| Jul 28, 2025 | 7,300.00 | 7,300.00 | 7,060.00 | 7,070.00 | 7,070.00 | -2.48% | 81,804 |
| Jul 25, 2025 | 7,240.00 | 7,290.00 | 7,150.00 | 7,250.00 | 7,250.00 | 0.69% | 51,394 |
| Jul 24, 2025 | 7,420.00 | 7,420.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.77% | 81,660 |
| Jul 23, 2025 | 7,350.00 | 7,400.00 | 7,250.00 | 7,330.00 | 7,330.00 | -0.27% | 48,481 |
| Jul 22, 2025 | 7,460.00 | 7,460.00 | 7,310.00 | 7,350.00 | 7,350.00 | -1.34% | 85,472 |
| Jul 21, 2025 | 7,490.00 | 7,560.00 | 7,450.00 | 7,450.00 | 7,450.00 | 0.68% | 103,296 |
| Jul 18, 2025 | 7,500.00 | 7,500.00 | 7,310.00 | 7,400.00 | 7,400.00 | 0.14% | 113,882 |
| Jul 17, 2025 | 7,570.00 | 7,840.00 | 7,360.00 | 7,390.00 | 7,390.00 | -0.27% | 554,611 |
| Jul 16, 2025 | 7,620.00 | 7,620.00 | 7,410.00 | 7,410.00 | 7,410.00 | -2.11% | 59,698 |
| Jul 15, 2025 | 7,630.00 | 7,670.00 | 7,520.00 | 7,570.00 | 7,570.00 | -0.13% | 48,668 |
| Jul 14, 2025 | 7,670.00 | 7,730.00 | 7,500.00 | 7,580.00 | 7,580.00 | -1.17% | 74,524 |
| Jul 11, 2025 | 7,680.00 | 7,790.00 | 7,630.00 | 7,670.00 | 7,670.00 | 0.13% | 52,799 |