TKG Huchems Co., Ltd. (KRX:069260)
South Korea
· Delayed Price · Currency is KRW 18,670
-90 (-0.48%)
At close: Dec 5, 2025
TKG Huchems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,590.00 | 18,770.00 | 18,560.00 | 18,670.00 | 18,670.00 | -0.48% | 44,605 |
| Dec 4, 2025 | 18,790.00 | 18,910.00 | 18,200.00 | 18,760.00 | 18,760.00 | -0.58% | 39,284 |
| Dec 3, 2025 | 18,780.00 | 18,880.00 | 18,650.00 | 18,870.00 | 18,870.00 | 0.37% | 44,226 |
| Dec 2, 2025 | 18,670.00 | 19,030.00 | 18,600.00 | 18,800.00 | 18,800.00 | 1.18% | 135,739 |
| Dec 1, 2025 | 18,660.00 | 18,780.00 | 18,550.00 | 18,580.00 | 18,580.00 | -0.32% | 28,063 |
| Nov 28, 2025 | 18,690.00 | 18,690.00 | 18,450.00 | 18,640.00 | 18,640.00 | 0.22% | 49,413 |
| Nov 27, 2025 | 18,550.00 | 18,820.00 | 18,550.00 | 18,600.00 | 18,600.00 | -0.64% | 48,199 |
| Nov 26, 2025 | 18,320.00 | 18,720.00 | 18,200.00 | 18,720.00 | 18,720.00 | 2.86% | 116,539 |
| Nov 25, 2025 | 17,990.00 | 18,220.00 | 17,960.00 | 18,200.00 | 18,200.00 | 1.56% | 47,665 |
| Nov 24, 2025 | 18,150.00 | 18,190.00 | 17,910.00 | 17,920.00 | 17,920.00 | -0.33% | 48,880 |
| Nov 21, 2025 | 18,060.00 | 18,070.00 | 17,860.00 | 17,980.00 | 17,980.00 | -0.61% | 68,969 |
| Nov 20, 2025 | 17,840.00 | 18,250.00 | 17,840.00 | 18,090.00 | 18,090.00 | 0.72% | 112,608 |
| Nov 19, 2025 | 17,630.00 | 17,960.00 | 17,450.00 | 17,960.00 | 17,960.00 | 2.75% | 82,123 |
| Nov 18, 2025 | 17,650.00 | 17,890.00 | 17,480.00 | 17,480.00 | 17,480.00 | -1.91% | 59,733 |
| Nov 17, 2025 | 18,240.00 | 18,240.00 | 17,770.00 | 17,820.00 | 17,820.00 | -2.30% | 79,456 |
| Nov 14, 2025 | 18,270.00 | 18,550.00 | 18,130.00 | 18,240.00 | 18,240.00 | -0.22% | 127,523 |
| Nov 13, 2025 | 18,050.00 | 18,410.00 | 18,000.00 | 18,280.00 | 18,280.00 | 0.49% | 94,653 |
| Nov 12, 2025 | 17,710.00 | 18,190.00 | 17,710.00 | 18,190.00 | 18,190.00 | 1.90% | 67,647 |
| Nov 11, 2025 | 17,870.00 | 18,120.00 | 17,760.00 | 17,850.00 | 17,850.00 | -0.78% | 77,005 |
| Nov 10, 2025 | 17,950.00 | 17,990.00 | 17,720.00 | 17,990.00 | 17,990.00 | 1.98% | 69,322 |
| Nov 7, 2025 | 17,770.00 | 17,770.00 | 17,320.00 | 17,640.00 | 17,640.00 | 0.40% | 83,552 |
| Nov 6, 2025 | 17,760.00 | 17,760.00 | 17,400.00 | 17,570.00 | 17,570.00 | 0.98% | 85,682 |
| Nov 5, 2025 | 17,940.00 | 17,980.00 | 17,300.00 | 17,400.00 | 17,400.00 | -2.08% | 135,961 |
| Nov 4, 2025 | 17,730.00 | 17,850.00 | 17,650.00 | 17,770.00 | 17,770.00 | -0.22% | 56,898 |
| Nov 3, 2025 | 17,810.00 | 17,940.00 | 17,750.00 | 17,810.00 | 17,810.00 | -0.39% | 49,597 |
| Oct 31, 2025 | 18,100.00 | 18,110.00 | 17,800.00 | 17,880.00 | 17,880.00 | -0.94% | 58,052 |
| Oct 30, 2025 | 17,920.00 | 18,200.00 | 17,900.00 | 18,050.00 | 18,050.00 | -0.17% | 94,240 |
| Oct 29, 2025 | 18,530.00 | 18,530.00 | 17,970.00 | 18,080.00 | 18,080.00 | -1.95% | 88,442 |
| Oct 28, 2025 | 18,310.00 | 18,460.00 | 18,160.00 | 18,440.00 | 18,440.00 | 0.60% | 69,961 |
| Oct 27, 2025 | 18,320.00 | 18,450.00 | 18,200.00 | 18,330.00 | 18,330.00 | 0.55% | 57,737 |
| Oct 24, 2025 | 18,090.00 | 18,300.00 | 18,080.00 | 18,230.00 | 18,230.00 | 0.89% | 41,873 |
| Oct 23, 2025 | 18,050.00 | 18,240.00 | 18,000.00 | 18,070.00 | 18,070.00 | -0.88% | 52,813 |
| Oct 22, 2025 | 17,900.00 | 18,230.00 | 17,810.00 | 18,230.00 | 18,230.00 | 2.07% | 62,594 |
| Oct 21, 2025 | 18,030.00 | 18,140.00 | 17,810.00 | 17,860.00 | 17,860.00 | -1.38% | 93,720 |
| Oct 20, 2025 | 18,080.00 | 18,160.00 | 17,810.00 | 18,110.00 | 18,110.00 | 0.17% | 55,505 |
| Oct 17, 2025 | 18,070.00 | 18,250.00 | 18,010.00 | 18,080.00 | 18,080.00 | -0.60% | 50,300 |
| Oct 16, 2025 | 17,950.00 | 18,290.00 | 17,950.00 | 18,190.00 | 18,190.00 | 0.94% | 61,753 |
| Oct 15, 2025 | 18,000.00 | 18,260.00 | 18,000.00 | 18,020.00 | 18,020.00 | -1.04% | 76,837 |
| Oct 14, 2025 | 17,510.00 | 18,290.00 | 17,500.00 | 18,210.00 | 18,210.00 | 3.00% | 133,612 |
| Oct 13, 2025 | 17,590.00 | 17,680.00 | 17,230.00 | 17,680.00 | 17,680.00 | 0.74% | 55,945 |
| Oct 10, 2025 | 17,570.00 | 17,710.00 | 17,510.00 | 17,550.00 | 17,550.00 | -0.85% | 42,458 |
| Oct 2, 2025 | 17,750.00 | 17,950.00 | 17,580.00 | 17,700.00 | 17,700.00 | 0.40% | 70,476 |
| Oct 1, 2025 | 17,600.00 | 17,760.00 | 17,500.00 | 17,630.00 | 17,630.00 | -0.40% | 37,646 |
| Sep 30, 2025 | 17,480.00 | 17,700.00 | 17,470.00 | 17,700.00 | 17,700.00 | 1.14% | 34,306 |
| Sep 29, 2025 | 17,730.00 | 17,730.00 | 17,480.00 | 17,500.00 | 17,500.00 | -0.40% | 25,149 |
| Sep 26, 2025 | 17,770.00 | 17,840.00 | 17,450.00 | 17,570.00 | 17,570.00 | -1.68% | 54,207 |
| Sep 25, 2025 | 17,760.00 | 17,890.00 | 17,710.00 | 17,870.00 | 17,870.00 | 0.62% | 36,270 |
| Sep 24, 2025 | 18,120.00 | 18,120.00 | 17,750.00 | 17,760.00 | 17,760.00 | -1.50% | 45,712 |
| Sep 23, 2025 | 17,770.00 | 18,050.00 | 17,760.00 | 18,030.00 | 18,030.00 | 1.12% | 41,905 |
| Sep 22, 2025 | 17,900.00 | 17,950.00 | 17,800.00 | 17,830.00 | 17,830.00 | -0.22% | 29,697 |
| Sep 19, 2025 | 18,030.00 | 18,140.00 | 17,860.00 | 17,870.00 | 17,870.00 | -1.54% | 58,127 |
| Sep 18, 2025 | 18,200.00 | 18,290.00 | 18,000.00 | 18,150.00 | 18,150.00 | -0.82% | 70,856 |
| Sep 17, 2025 | 18,320.00 | 18,380.00 | 18,170.00 | 18,300.00 | 18,300.00 | -0.38% | 66,559 |
| Sep 16, 2025 | 18,270.00 | 18,540.00 | 18,100.00 | 18,370.00 | 18,370.00 | 4.43% | 225,135 |
| Sep 15, 2025 | 17,560.00 | 17,690.00 | 17,510.00 | 17,590.00 | 17,590.00 | -0.11% | 35,716 |
| Sep 12, 2025 | 17,630.00 | 17,750.00 | 17,590.00 | 17,610.00 | 17,610.00 | -0.28% | 42,760 |
| Sep 11, 2025 | 17,680.00 | 17,810.00 | 17,520.00 | 17,660.00 | 17,660.00 | -0.34% | 66,355 |
| Sep 10, 2025 | 17,570.00 | 17,840.00 | 17,570.00 | 17,720.00 | 17,720.00 | 0.17% | 43,818 |
| Sep 9, 2025 | 17,720.00 | 17,730.00 | 17,550.00 | 17,690.00 | 17,690.00 | 0.11% | 37,444 |
| Sep 8, 2025 | 17,580.00 | 17,720.00 | 17,440.00 | 17,670.00 | 17,670.00 | 0.51% | 40,583 |
| Sep 5, 2025 | 17,500.00 | 17,700.00 | 17,500.00 | 17,580.00 | 17,580.00 | 0.11% | 26,256 |
| Sep 4, 2025 | 17,270.00 | 17,610.00 | 17,270.00 | 17,560.00 | 17,560.00 | 1.09% | 31,976 |
| Sep 3, 2025 | 17,150.00 | 17,470.00 | 17,150.00 | 17,370.00 | 17,370.00 | 0.52% | 34,980 |
| Sep 2, 2025 | 17,360.00 | 17,510.00 | 17,280.00 | 17,280.00 | 17,280.00 | -1.09% | 21,517 |
| Sep 1, 2025 | 17,670.00 | 17,670.00 | 17,340.00 | 17,470.00 | 17,470.00 | -0.74% | 34,854 |
| Aug 29, 2025 | 17,630.00 | 17,630.00 | 17,420.00 | 17,600.00 | 17,600.00 | 0.40% | 43,313 |
| Aug 28, 2025 | 17,450.00 | 17,600.00 | 17,350.00 | 17,530.00 | 17,530.00 | 0.29% | 20,279 |
| Aug 27, 2025 | 17,520.00 | 17,540.00 | 17,410.00 | 17,480.00 | 17,480.00 | -0.23% | 30,075 |
| Aug 26, 2025 | 17,370.00 | 17,700.00 | 17,370.00 | 17,520.00 | 17,520.00 | -0.17% | 42,639 |
| Aug 25, 2025 | 17,300.00 | 17,570.00 | 17,270.00 | 17,550.00 | 17,550.00 | 1.45% | 41,524 |
| Aug 22, 2025 | 17,280.00 | 17,470.00 | 17,170.00 | 17,300.00 | 17,300.00 | -0.23% | 55,096 |
| Aug 21, 2025 | 17,420.00 | 17,500.00 | 17,300.00 | 17,340.00 | 17,340.00 | 0.64% | 36,616 |
| Aug 20, 2025 | 17,460.00 | 17,470.00 | 17,060.00 | 17,230.00 | 17,230.00 | -0.40% | 63,704 |
| Aug 19, 2025 | 17,590.00 | 17,590.00 | 17,200.00 | 17,300.00 | 17,300.00 | -0.80% | 39,512 |
| Aug 18, 2025 | 17,600.00 | 17,670.00 | 17,370.00 | 17,440.00 | 17,440.00 | -0.34% | 34,950 |
| Aug 14, 2025 | 17,980.00 | 17,980.00 | 17,460.00 | 17,500.00 | 17,500.00 | -2.13% | 72,658 |
| Aug 13, 2025 | 17,790.00 | 18,030.00 | 17,740.00 | 17,880.00 | 17,880.00 | 0.17% | 36,375 |
| Aug 12, 2025 | 17,950.00 | 18,200.00 | 17,845.00 | 17,850.00 | 17,850.00 | -1.44% | 28,777 |
| Aug 11, 2025 | 17,970.00 | 18,150.00 | 17,940.00 | 18,110.00 | 18,110.00 | 0.06% | 27,991 |
| Aug 8, 2025 | 18,120.00 | 18,340.00 | 17,960.00 | 18,100.00 | 18,100.00 | -0.66% | 55,305 |
| Aug 7, 2025 | 18,170.00 | 18,360.00 | 18,060.00 | 18,220.00 | 18,220.00 | - | 54,336 |
| Aug 6, 2025 | 18,010.00 | 18,410.00 | 17,900.00 | 18,220.00 | 18,220.00 | 0.16% | 69,617 |
| Aug 5, 2025 | 18,170.00 | 18,370.00 | 17,990.00 | 18,190.00 | 18,190.00 | 0.11% | 85,869 |
| Aug 4, 2025 | 17,670.00 | 18,420.00 | 17,450.00 | 18,170.00 | 18,170.00 | 5.21% | 225,570 |
| Aug 1, 2025 | 17,470.00 | 17,680.00 | 17,080.00 | 17,270.00 | 17,270.00 | -2.15% | 152,965 |
| Jul 31, 2025 | 17,520.00 | 17,780.00 | 17,470.00 | 17,650.00 | 17,650.00 | 0.34% | 50,776 |
| Jul 30, 2025 | 17,490.00 | 17,770.00 | 17,380.00 | 17,590.00 | 17,590.00 | 0.98% | 55,479 |
| Jul 29, 2025 | 17,450.00 | 17,600.00 | 17,250.00 | 17,420.00 | 17,420.00 | -0.63% | 65,542 |
| Jul 28, 2025 | 17,980.00 | 17,980.00 | 17,510.00 | 17,530.00 | 17,530.00 | -1.35% | 72,732 |
| Jul 25, 2025 | 17,760.00 | 18,000.00 | 17,640.00 | 17,770.00 | 17,770.00 | -0.84% | 40,184 |
| Jul 24, 2025 | 18,240.00 | 18,390.00 | 17,620.00 | 17,920.00 | 17,920.00 | -1.27% | 85,508 |
| Jul 23, 2025 | 18,350.00 | 18,540.00 | 18,000.00 | 18,150.00 | 18,150.00 | -0.11% | 91,233 |
| Jul 22, 2025 | 18,020.00 | 18,995.00 | 17,980.00 | 18,170.00 | 18,170.00 | 3.12% | 424,206 |
| Jul 21, 2025 | 17,340.00 | 17,670.00 | 17,270.00 | 17,620.00 | 17,620.00 | 1.73% | 88,151 |
| Jul 18, 2025 | 17,300.00 | 17,400.00 | 17,230.00 | 17,320.00 | 17,320.00 | -0.17% | 33,321 |
| Jul 17, 2025 | 17,370.00 | 17,370.00 | 17,160.00 | 17,350.00 | 17,350.00 | 0.41% | 38,441 |
| Jul 16, 2025 | 17,220.00 | 17,350.00 | 17,200.00 | 17,280.00 | 17,280.00 | 0.29% | 39,018 |
| Jul 15, 2025 | 17,220.00 | 17,340.00 | 17,160.00 | 17,230.00 | 17,230.00 | -0.29% | 45,665 |
| Jul 14, 2025 | 17,410.00 | 17,540.00 | 17,190.00 | 17,280.00 | 17,280.00 | -1.48% | 81,455 |
| Jul 11, 2025 | 17,440.00 | 17,660.00 | 17,440.00 | 17,540.00 | 17,540.00 | 0.63% | 55,833 |