TKG Huchems Co., Ltd. (KRX:069260)
South Korea
· Delayed Price · Currency is KRW 18,920
+470 (2.55%)
Last updated: Apr 29, 2026, 2:30 PM KST
TKG Huchems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18,250.00 | 18,560.00 | 18,250.00 | 18,450.00 | 18,450.00 | 0.44% | 116,833 |
| Apr 27, 2026 | 18,200.00 | 18,430.00 | 18,080.00 | 18,370.00 | 18,370.00 | 1.10% | 144,827 |
| Apr 24, 2026 | 17,960.00 | 18,230.00 | 17,820.00 | 18,170.00 | 18,170.00 | 0.50% | 147,539 |
| Apr 23, 2026 | 18,150.00 | 20,000.00 | 17,720.00 | 18,080.00 | 18,080.00 | 0.72% | 1,253,817 |
| Apr 22, 2026 | 17,920.00 | 18,000.00 | 17,760.00 | 17,950.00 | 17,950.00 | - | 102,513 |
| Apr 21, 2026 | 18,000.00 | 18,090.00 | 17,840.00 | 17,950.00 | 17,950.00 | -0.28% | 86,452 |
| Apr 20, 2026 | 18,120.00 | 18,230.00 | 17,870.00 | 18,000.00 | 18,000.00 | -0.39% | 85,935 |
| Apr 17, 2026 | 18,180.00 | 18,230.00 | 17,900.00 | 18,070.00 | 18,070.00 | -0.66% | 85,059 |
| Apr 16, 2026 | 18,010.00 | 18,250.00 | 18,010.00 | 18,190.00 | 18,190.00 | 0.89% | 65,881 |
| Apr 15, 2026 | 17,800.00 | 18,060.00 | 17,760.00 | 18,030.00 | 18,030.00 | 1.29% | 115,762 |
| Apr 14, 2026 | 17,610.00 | 17,840.00 | 17,570.00 | 17,800.00 | 17,800.00 | 1.25% | 86,080 |
| Apr 13, 2026 | 17,630.00 | 17,630.00 | 17,340.00 | 17,580.00 | 17,580.00 | -0.40% | 92,031 |
| Apr 10, 2026 | 17,400.00 | 17,680.00 | 17,400.00 | 17,650.00 | 17,650.00 | 1.44% | 47,273 |
| Apr 9, 2026 | 17,570.00 | 17,690.00 | 17,290.00 | 17,400.00 | 17,400.00 | -1.14% | 78,608 |
| Apr 8, 2026 | 17,780.00 | 17,840.00 | 17,400.00 | 17,600.00 | 17,600.00 | 2.39% | 74,118 |
| Apr 7, 2026 | 17,290.00 | 17,540.00 | 17,150.00 | 17,190.00 | 17,190.00 | -1.32% | 48,451 |
| Apr 6, 2026 | 17,450.00 | 17,560.00 | 17,230.00 | 17,420.00 | 17,420.00 | -0.11% | 48,944 |
| Apr 3, 2026 | 17,360.00 | 17,650.00 | 17,360.00 | 17,440.00 | 17,440.00 | 0.58% | 55,416 |
| Apr 2, 2026 | 17,950.00 | 18,090.00 | 17,220.00 | 17,340.00 | 17,340.00 | -3.34% | 106,388 |
| Apr 1, 2026 | 18,250.00 | 18,280.00 | 17,680.00 | 17,940.00 | 17,940.00 | -0.17% | 115,602 |
| Mar 31, 2026 | 17,790.00 | 18,085.00 | 17,630.00 | 17,970.00 | 17,970.00 | - | 68,678 |
| Mar 30, 2026 | 17,750.00 | 18,020.00 | 17,660.00 | 17,970.00 | 17,970.00 | -1.26% | 50,926 |
| Mar 27, 2026 | 19,200.00 | 19,210.00 | 17,840.00 | 18,200.00 | 18,200.00 | -1.99% | 135,378 |
| Mar 26, 2026 | 18,790.00 | 18,790.00 | 18,340.00 | 18,570.00 | 18,570.00 | -0.48% | 58,524 |
| Mar 25, 2026 | 18,890.00 | 18,890.00 | 18,360.00 | 18,660.00 | 18,660.00 | 0.70% | 84,809 |
| Mar 24, 2026 | 18,550.00 | 18,570.00 | 18,150.00 | 18,530.00 | 18,530.00 | 2.04% | 61,852 |
| Mar 23, 2026 | 18,460.00 | 18,750.00 | 18,120.00 | 18,160.00 | 18,160.00 | -2.68% | 98,703 |
| Mar 20, 2026 | 18,790.00 | 19,150.00 | 18,660.00 | 18,660.00 | 18,660.00 | -0.64% | 65,394 |
| Mar 19, 2026 | 19,070.00 | 19,220.00 | 18,690.00 | 18,780.00 | 18,780.00 | -3.20% | 57,672 |
| Mar 18, 2026 | 19,240.00 | 19,450.00 | 18,610.00 | 19,400.00 | 19,400.00 | 2.05% | 98,938 |
| Mar 17, 2026 | 19,200.00 | 19,810.00 | 18,960.00 | 19,010.00 | 19,010.00 | -0.42% | 104,093 |
| Mar 16, 2026 | 18,650.00 | 19,320.00 | 18,540.00 | 19,090.00 | 19,090.00 | 1.43% | 163,202 |
| Mar 13, 2026 | 18,320.00 | 19,080.00 | 18,320.00 | 18,820.00 | 18,820.00 | -0.90% | 121,128 |
| Mar 12, 2026 | 18,250.00 | 18,990.00 | 18,250.00 | 18,990.00 | 18,990.00 | 3.15% | 78,835 |
| Mar 11, 2026 | 18,070.00 | 18,870.00 | 18,050.00 | 18,410.00 | 18,410.00 | 2.85% | 148,102 |
| Mar 10, 2026 | 17,840.00 | 18,090.00 | 17,520.00 | 17,900.00 | 17,900.00 | 3.17% | 128,511 |
| Mar 9, 2026 | 17,760.00 | 17,880.00 | 17,140.00 | 17,350.00 | 17,350.00 | -0.40% | 140,442 |
| Mar 6, 2026 | 17,670.00 | 17,990.00 | 17,320.00 | 17,420.00 | 17,420.00 | -3.38% | 87,206 |
| Mar 5, 2026 | 18,380.00 | 18,380.00 | 17,420.00 | 18,030.00 | 18,030.00 | 6.69% | 161,717 |
| Mar 4, 2026 | 18,720.00 | 18,760.00 | 16,900.00 | 16,900.00 | 16,900.00 | -10.30% | 208,209 |
| Mar 3, 2026 | 18,820.00 | 19,350.00 | 18,800.00 | 18,840.00 | 18,840.00 | -0.69% | 131,991 |
| Feb 27, 2026 | 19,500.00 | 19,500.00 | 18,770.00 | 18,970.00 | 18,970.00 | -1.96% | 155,575 |
| Feb 26, 2026 | 19,760.00 | 19,990.00 | 19,260.00 | 19,350.00 | 19,350.00 | -6.52% | 198,622 |
| Feb 25, 2026 | 20,400.00 | 20,900.00 | 20,250.00 | 20,700.00 | 19,700.00 | 1.97% | 191,385 |
| Feb 24, 2026 | 20,250.00 | 20,300.00 | 19,990.00 | 20,300.00 | 19,319.32 | - | 97,226 |
| Feb 23, 2026 | 20,350.00 | 20,400.00 | 20,050.00 | 20,300.00 | 19,319.32 | -0.25% | 74,205 |
| Feb 20, 2026 | 20,100.00 | 20,400.00 | 20,100.00 | 20,350.00 | 19,366.91 | 1.24% | 112,305 |
| Feb 19, 2026 | 19,800.00 | 20,150.00 | 19,770.00 | 20,100.00 | 19,128.99 | 1.11% | 128,551 |
| Feb 13, 2026 | 19,500.00 | 19,990.00 | 19,260.00 | 19,880.00 | 18,919.61 | 1.84% | 138,782 |
| Feb 12, 2026 | 19,960.00 | 20,150.00 | 19,240.00 | 19,520.00 | 18,577.00 | -7.49% | 415,794 |
| Feb 11, 2026 | 21,150.00 | 21,300.00 | 20,950.00 | 21,100.00 | 20,080.68 | -0.24% | 64,260 |
| Feb 10, 2026 | 21,400.00 | 21,450.00 | 20,900.00 | 21,150.00 | 20,128.26 | -0.24% | 80,251 |
| Feb 9, 2026 | 20,400.00 | 21,550.00 | 20,250.00 | 21,200.00 | 20,175.85 | 4.95% | 323,817 |
| Feb 6, 2026 | 19,850.00 | 20,300.00 | 19,030.00 | 20,200.00 | 19,224.15 | 0.75% | 122,460 |
| Feb 5, 2026 | 19,980.00 | 20,350.00 | 19,900.00 | 20,050.00 | 19,081.40 | -1.23% | 84,500 |
| Feb 4, 2026 | 19,700.00 | 20,600.00 | 19,390.00 | 20,300.00 | 19,319.32 | 2.84% | 187,614 |
| Feb 3, 2026 | 19,800.00 | 20,050.00 | 19,370.00 | 19,740.00 | 18,786.38 | 0.92% | 107,828 |
| Feb 2, 2026 | 20,100.00 | 20,100.00 | 19,280.00 | 19,560.00 | 18,615.07 | -2.20% | 148,328 |
| Jan 30, 2026 | 19,960.00 | 20,400.00 | 19,850.00 | 20,000.00 | 19,033.82 | -0.99% | 173,133 |
| Jan 29, 2026 | 19,490.00 | 20,450.00 | 19,370.00 | 20,200.00 | 19,224.15 | 2.75% | 273,289 |
| Jan 28, 2026 | 19,150.00 | 19,850.00 | 19,150.00 | 19,660.00 | 18,710.24 | 2.08% | 215,399 |
| Jan 27, 2026 | 18,540.00 | 19,340.00 | 18,510.00 | 19,260.00 | 18,329.57 | 3.88% | 162,832 |
| Jan 26, 2026 | 18,620.00 | 18,840.00 | 18,520.00 | 18,540.00 | 17,644.35 | -0.16% | 83,438 |
| Jan 23, 2026 | 18,530.00 | 18,790.00 | 18,470.00 | 18,570.00 | 17,672.90 | 0.16% | 63,967 |
| Jan 22, 2026 | 18,300.00 | 18,610.00 | 18,280.00 | 18,540.00 | 17,644.35 | 0.98% | 71,416 |
| Jan 21, 2026 | 18,200.00 | 18,500.00 | 18,190.00 | 18,360.00 | 17,473.04 | - | 61,016 |
| Jan 20, 2026 | 18,310.00 | 18,490.00 | 18,230.00 | 18,360.00 | 17,473.04 | -0.33% | 49,239 |
| Jan 19, 2026 | 18,330.00 | 18,450.00 | 18,150.00 | 18,420.00 | 17,530.14 | -0.16% | 89,658 |
| Jan 16, 2026 | 18,660.00 | 18,800.00 | 18,450.00 | 18,450.00 | 17,558.70 | -1.13% | 74,712 |
| Jan 15, 2026 | 18,330.00 | 18,700.00 | 18,330.00 | 18,660.00 | 17,758.55 | 1.19% | 69,214 |
| Jan 14, 2026 | 18,450.00 | 18,560.00 | 18,280.00 | 18,440.00 | 17,549.18 | - | 60,649 |
| Jan 13, 2026 | 18,580.00 | 18,580.00 | 18,230.00 | 18,440.00 | 17,549.18 | -0.05% | 59,533 |
| Jan 12, 2026 | 18,230.00 | 18,640.00 | 18,170.00 | 18,450.00 | 17,558.70 | 0.38% | 79,993 |
| Jan 9, 2026 | 18,600.00 | 18,700.00 | 18,200.00 | 18,380.00 | 17,492.08 | -1.02% | 71,570 |
| Jan 8, 2026 | 17,830.00 | 18,690.00 | 17,830.00 | 18,570.00 | 17,672.90 | 3.63% | 128,305 |
| Jan 7, 2026 | 17,800.00 | 18,120.00 | 17,780.00 | 17,920.00 | 17,054.30 | -0.06% | 47,612 |
| Jan 6, 2026 | 18,190.00 | 18,250.00 | 17,830.00 | 17,930.00 | 17,063.82 | -1.43% | 84,921 |
| Jan 5, 2026 | 18,430.00 | 18,500.00 | 18,140.00 | 18,190.00 | 17,311.26 | -0.38% | 70,078 |
| Jan 2, 2026 | 18,760.00 | 18,760.00 | 18,260.00 | 18,260.00 | 17,377.87 | -3.59% | 64,455 |
| Dec 30, 2025 | 18,820.00 | 18,970.00 | 18,700.00 | 18,940.00 | 18,025.02 | 0.64% | 54,106 |
| Dec 29, 2025 | 18,820.00 | 18,980.00 | 18,410.00 | 18,820.00 | 17,910.82 | -1.83% | 127,408 |
| Dec 26, 2025 | 19,630.00 | 19,670.00 | 19,140.00 | 19,170.00 | 18,243.91 | -2.39% | 61,872 |
| Dec 24, 2025 | 19,680.00 | 19,720.00 | 19,500.00 | 19,640.00 | 18,691.21 | -0.15% | 69,662 |
| Dec 23, 2025 | 19,750.00 | 19,750.00 | 19,500.00 | 19,670.00 | 18,719.76 | -0.30% | 68,548 |
| Dec 22, 2025 | 19,850.00 | 19,850.00 | 19,600.00 | 19,730.00 | 18,776.86 | 0.61% | 58,846 |
| Dec 19, 2025 | 19,820.00 | 19,930.00 | 19,610.00 | 19,610.00 | 18,662.66 | -0.41% | 68,642 |
| Dec 18, 2025 | 19,830.00 | 19,830.00 | 19,490.00 | 19,690.00 | 18,738.79 | -0.71% | 107,989 |
| Dec 17, 2025 | 20,050.00 | 20,150.00 | 19,750.00 | 19,830.00 | 18,872.03 | -0.75% | 125,960 |
| Dec 16, 2025 | 19,860.00 | 20,150.00 | 19,730.00 | 19,980.00 | 19,014.78 | 0.65% | 136,613 |
| Dec 15, 2025 | 19,400.00 | 20,350.00 | 19,320.00 | 19,850.00 | 18,891.06 | 1.69% | 263,605 |
| Dec 12, 2025 | 19,590.00 | 19,650.00 | 19,330.00 | 19,520.00 | 18,577.00 | 0.36% | 93,120 |
| Dec 11, 2025 | 19,590.00 | 19,600.00 | 19,200.00 | 19,450.00 | 18,510.39 | - | 250,481 |
| Dec 10, 2025 | 19,370.00 | 19,700.00 | 19,260.00 | 19,450.00 | 18,510.39 | 0.62% | 133,585 |
| Dec 9, 2025 | 18,750.00 | 19,340.00 | 18,630.00 | 19,330.00 | 18,396.18 | 3.04% | 165,011 |
| Dec 8, 2025 | 18,700.00 | 18,810.00 | 18,450.00 | 18,760.00 | 17,853.72 | 0.48% | 56,714 |
| Dec 5, 2025 | 18,590.00 | 18,770.00 | 18,560.00 | 18,670.00 | 17,768.07 | -0.48% | 44,605 |
| Dec 4, 2025 | 18,790.00 | 18,910.00 | 18,200.00 | 18,760.00 | 17,853.72 | -0.58% | 39,298 |
| Dec 3, 2025 | 18,780.00 | 18,880.00 | 18,650.00 | 18,870.00 | 17,958.41 | 0.37% | 44,226 |
| Dec 2, 2025 | 18,670.00 | 19,030.00 | 18,600.00 | 18,800.00 | 17,891.79 | 1.18% | 135,739 |
| Dec 1, 2025 | 18,660.00 | 18,780.00 | 18,550.00 | 18,580.00 | 17,682.42 | -0.32% | 28,063 |