TBH Global Co., Ltd (KRX:084870)
South Korea
· Delayed Price · Currency is KRW 2,030.00
+151.00 (8.04%)
At close: Mar 6, 2026
TBH Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,879.00 | 2,035.00 | 1,851.00 | 2,030.00 | 2,030.00 | 8.04% | 85,758 |
| Mar 5, 2026 | 1,800.00 | 1,957.00 | 1,800.00 | 1,879.00 | 1,879.00 | 5.56% | 64,777 |
| Mar 4, 2026 | 1,960.00 | 1,960.00 | 1,700.00 | 1,780.00 | 1,780.00 | -10.33% | 186,352 |
| Mar 3, 2026 | 2,000.00 | 2,135.00 | 1,950.00 | 1,985.00 | 1,985.00 | -9.98% | 224,573 |
| Feb 27, 2026 | 2,260.00 | 2,280.00 | 2,030.00 | 2,205.00 | 2,205.00 | -2.43% | 224,463 |
| Feb 26, 2026 | 2,050.00 | 2,280.00 | 2,045.00 | 2,260.00 | 2,260.00 | 10.51% | 436,189 |
| Feb 25, 2026 | 1,798.00 | 2,125.00 | 1,778.00 | 2,045.00 | 1,995.00 | 13.74% | 616,096 |
| Feb 24, 2026 | 1,776.00 | 1,829.00 | 1,675.00 | 1,798.00 | 1,754.04 | 2.68% | 276,586 |
| Feb 23, 2026 | 1,603.00 | 1,816.00 | 1,603.00 | 1,751.00 | 1,708.19 | 9.37% | 828,958 |
| Feb 20, 2026 | 1,642.00 | 1,717.00 | 1,482.00 | 1,601.00 | 1,561.86 | 21.20% | 3,409,350 |
| Feb 19, 2026 | 1,209.00 | 1,420.00 | 1,209.00 | 1,321.00 | 1,288.70 | 9.26% | 810,127 |
| Feb 13, 2026 | 1,225.00 | 1,225.00 | 1,171.00 | 1,209.00 | 1,179.44 | -1.31% | 11,708 |
| Feb 12, 2026 | 1,216.00 | 1,239.00 | 1,204.00 | 1,225.00 | 1,195.05 | 1.74% | 45,411 |
| Feb 11, 2026 | 1,216.00 | 1,222.00 | 1,192.00 | 1,204.00 | 1,174.56 | - | 56,037 |
| Feb 10, 2026 | 1,217.00 | 1,222.00 | 1,192.00 | 1,204.00 | 1,174.56 | - | 7,270 |
| Feb 9, 2026 | 1,194.00 | 1,206.00 | 1,192.00 | 1,204.00 | 1,174.56 | - | 14,229 |
| Feb 6, 2026 | 1,199.00 | 1,204.00 | 1,188.00 | 1,204.00 | 1,174.56 | 0.42% | 8,104 |
| Feb 5, 2026 | 1,200.00 | 1,204.00 | 1,172.00 | 1,199.00 | 1,169.68 | -0.08% | 47,274 |
| Feb 4, 2026 | 1,200.00 | 1,200.00 | 1,187.00 | 1,200.00 | 1,170.66 | - | 15,576 |
| Feb 3, 2026 | 1,190.00 | 1,200.00 | 1,171.00 | 1,200.00 | 1,170.66 | - | 11,282 |
| Feb 2, 2026 | 1,219.00 | 1,219.00 | 1,171.00 | 1,200.00 | 1,170.66 | -0.58% | 11,001 |
| Jan 30, 2026 | 1,203.00 | 1,212.00 | 1,182.00 | 1,207.00 | 1,177.49 | -0.49% | 17,174 |
| Jan 29, 2026 | 1,199.00 | 1,219.00 | 1,191.00 | 1,213.00 | 1,183.34 | 1.17% | 22,783 |
| Jan 28, 2026 | 1,202.00 | 1,203.00 | 1,191.00 | 1,199.00 | 1,169.68 | -0.33% | 16,855 |
| Jan 27, 2026 | 1,203.00 | 1,208.00 | 1,195.00 | 1,203.00 | 1,173.59 | -0.50% | 16,310 |
| Jan 26, 2026 | 1,200.00 | 1,224.00 | 1,192.00 | 1,209.00 | 1,179.44 | 0.50% | 20,938 |
| Jan 23, 2026 | 1,208.00 | 1,208.00 | 1,176.00 | 1,203.00 | 1,173.59 | -0.66% | 12,509 |
| Jan 22, 2026 | 1,205.00 | 1,214.00 | 1,189.00 | 1,211.00 | 1,181.39 | -0.57% | 17,438 |
| Jan 21, 2026 | 1,203.00 | 1,219.00 | 1,163.00 | 1,218.00 | 1,188.22 | 0.74% | 17,552 |
| Jan 20, 2026 | 1,200.00 | 1,240.00 | 1,160.00 | 1,209.00 | 1,179.44 | -0.17% | 25,800 |
| Jan 19, 2026 | 1,235.00 | 1,235.00 | 1,073.00 | 1,211.00 | 1,181.39 | -1.94% | 229,659 |
| Jan 16, 2026 | 1,247.00 | 1,247.00 | 1,210.00 | 1,235.00 | 1,204.80 | - | 21,010 |
| Jan 15, 2026 | 1,245.00 | 1,252.00 | 1,221.00 | 1,235.00 | 1,204.80 | -1.67% | 12,811 |
| Jan 14, 2026 | 1,257.00 | 1,257.00 | 1,245.00 | 1,256.00 | 1,225.29 | -0.08% | 8,045 |
| Jan 13, 2026 | 1,253.00 | 1,280.00 | 1,236.00 | 1,257.00 | 1,226.27 | 0.32% | 5,306 |
| Jan 12, 2026 | 1,242.00 | 1,254.00 | 1,237.00 | 1,253.00 | 1,222.36 | - | 10,891 |
| Jan 9, 2026 | 1,244.00 | 1,277.00 | 1,232.00 | 1,253.00 | 1,222.36 | 0.64% | 5,373 |
| Jan 8, 2026 | 1,230.00 | 1,248.00 | 1,210.00 | 1,245.00 | 1,214.56 | 1.22% | 10,566 |
| Jan 7, 2026 | 1,215.00 | 1,230.00 | 1,193.00 | 1,230.00 | 1,199.93 | 1.23% | 17,753 |
| Jan 6, 2026 | 1,199.00 | 1,246.00 | 1,191.00 | 1,215.00 | 1,185.29 | 1.25% | 33,455 |
| Jan 5, 2026 | 1,200.00 | 1,200.00 | 1,186.00 | 1,200.00 | 1,170.66 | - | 31,866 |
| Jan 2, 2026 | 1,210.00 | 1,224.00 | 1,188.00 | 1,200.00 | 1,170.66 | -0.83% | 45,391 |
| Dec 30, 2025 | 1,249.00 | 1,255.00 | 1,210.00 | 1,210.00 | 1,180.42 | -2.18% | 37,393 |
| Dec 29, 2025 | 1,250.00 | 1,258.00 | 1,221.00 | 1,237.00 | 1,206.76 | -0.08% | 30,920 |
| Dec 26, 2025 | 1,274.00 | 1,283.00 | 1,220.00 | 1,238.00 | 1,207.73 | -1.90% | 51,681 |
| Dec 24, 2025 | 1,269.00 | 1,286.00 | 1,247.00 | 1,262.00 | 1,231.14 | - | 19,807 |
| Dec 23, 2025 | 1,260.00 | 1,289.00 | 1,256.00 | 1,262.00 | 1,231.14 | 0.24% | 24,457 |
| Dec 22, 2025 | 1,255.00 | 1,265.00 | 1,243.00 | 1,259.00 | 1,228.22 | 0.32% | 29,269 |
| Dec 19, 2025 | 1,245.00 | 1,259.00 | 1,245.00 | 1,255.00 | 1,224.32 | -0.40% | 26,967 |
| Dec 18, 2025 | 1,265.00 | 1,270.00 | 1,250.00 | 1,260.00 | 1,229.19 | -0.40% | 9,068 |
| Dec 17, 2025 | 1,246.00 | 1,270.00 | 1,235.00 | 1,265.00 | 1,234.07 | 0.80% | 41,683 |
| Dec 16, 2025 | 1,271.00 | 1,271.00 | 1,245.00 | 1,255.00 | 1,224.32 | -1.03% | 8,568 |
| Dec 15, 2025 | 1,269.00 | 1,271.00 | 1,250.00 | 1,268.00 | 1,237.00 | -0.24% | 22,260 |
| Dec 12, 2025 | 1,289.00 | 1,289.00 | 1,261.00 | 1,271.00 | 1,239.92 | -1.40% | 8,802 |
| Dec 11, 2025 | 1,259.00 | 1,296.00 | 1,253.00 | 1,289.00 | 1,257.48 | 1.50% | 18,921 |
| Dec 10, 2025 | 1,275.00 | 1,275.00 | 1,240.00 | 1,270.00 | 1,238.95 | -0.39% | 22,592 |
| Dec 9, 2025 | 1,277.00 | 1,280.00 | 1,253.00 | 1,275.00 | 1,243.83 | 0.79% | 21,155 |
| Dec 8, 2025 | 1,283.00 | 1,300.00 | 1,258.00 | 1,265.00 | 1,234.07 | -0.47% | 9,440 |
| Dec 5, 2025 | 1,284.00 | 1,322.00 | 1,258.00 | 1,271.00 | 1,239.92 | -0.08% | 9,555 |
| Dec 4, 2025 | 1,270.00 | 1,286.00 | 1,247.00 | 1,272.00 | 1,240.90 | 1.27% | 33,234 |
| Dec 3, 2025 | 1,276.00 | 1,300.00 | 1,256.00 | 1,256.00 | 1,225.29 | -0.63% | 15,390 |
| Dec 2, 2025 | 1,250.00 | 1,288.00 | 1,250.00 | 1,264.00 | 1,233.10 | -0.08% | 22,351 |
| Dec 1, 2025 | 1,266.00 | 1,278.00 | 1,260.00 | 1,265.00 | 1,234.07 | -1.17% | 7,214 |
| Nov 28, 2025 | 1,274.00 | 1,286.00 | 1,261.00 | 1,280.00 | 1,248.70 | -0.78% | 18,867 |
| Nov 27, 2025 | 1,298.00 | 1,298.00 | 1,277.00 | 1,290.00 | 1,258.46 | -0.62% | 21,334 |
| Nov 26, 2025 | 1,310.00 | 1,310.00 | 1,266.00 | 1,298.00 | 1,266.26 | -0.99% | 33,776 |
| Nov 25, 2025 | 1,326.00 | 1,326.00 | 1,270.00 | 1,311.00 | 1,278.95 | -1.13% | 42,550 |
| Nov 24, 2025 | 1,282.00 | 1,340.00 | 1,275.00 | 1,326.00 | 1,293.58 | 2.39% | 14,383 |
| Nov 21, 2025 | 1,295.00 | 1,315.00 | 1,265.00 | 1,295.00 | 1,263.34 | - | 21,355 |
| Nov 20, 2025 | 1,308.00 | 1,322.00 | 1,295.00 | 1,295.00 | 1,263.34 | -2.12% | 26,047 |
| Nov 19, 2025 | 1,331.00 | 1,331.00 | 1,292.00 | 1,323.00 | 1,290.65 | -0.60% | 20,271 |
| Nov 18, 2025 | 1,320.00 | 1,337.00 | 1,281.00 | 1,331.00 | 1,298.46 | 0.76% | 46,630 |
| Nov 17, 2025 | 1,330.00 | 1,350.00 | 1,300.00 | 1,321.00 | 1,288.70 | -2.80% | 46,454 |
| Nov 14, 2025 | 1,336.00 | 1,380.00 | 1,312.00 | 1,359.00 | 1,325.77 | 0.74% | 22,156 |
| Nov 13, 2025 | 1,343.00 | 1,360.00 | 1,320.00 | 1,349.00 | 1,316.02 | 1.28% | 15,509 |
| Nov 12, 2025 | 1,307.00 | 1,380.00 | 1,260.00 | 1,332.00 | 1,299.43 | 1.06% | 51,692 |
| Nov 11, 2025 | 1,290.00 | 1,334.00 | 1,289.00 | 1,318.00 | 1,285.78 | 1.23% | 9,077 |
| Nov 10, 2025 | 1,265.00 | 1,315.00 | 1,265.00 | 1,302.00 | 1,270.17 | 1.48% | 51,177 |
| Nov 7, 2025 | 1,287.00 | 1,309.00 | 1,280.00 | 1,283.00 | 1,251.63 | -1.38% | 19,831 |
| Nov 6, 2025 | 1,301.00 | 1,335.00 | 1,291.00 | 1,301.00 | 1,269.19 | - | 11,441 |
| Nov 5, 2025 | 1,293.00 | 1,342.00 | 1,285.00 | 1,301.00 | 1,269.19 | -0.46% | 21,013 |
| Nov 4, 2025 | 1,316.00 | 1,316.00 | 1,286.00 | 1,307.00 | 1,275.04 | 0.08% | 27,129 |
| Nov 3, 2025 | 1,310.00 | 1,322.00 | 1,290.00 | 1,306.00 | 1,274.07 | -0.31% | 32,687 |
| Oct 31, 2025 | 1,317.00 | 1,329.00 | 1,310.00 | 1,310.00 | 1,277.97 | -1.50% | 17,930 |
| Oct 30, 2025 | 1,330.00 | 1,337.00 | 1,315.00 | 1,330.00 | 1,297.48 | -0.52% | 23,522 |
| Oct 29, 2025 | 1,334.00 | 1,344.00 | 1,320.00 | 1,337.00 | 1,304.31 | -0.59% | 18,046 |
| Oct 28, 2025 | 1,341.00 | 1,345.00 | 1,310.00 | 1,345.00 | 1,312.11 | - | 16,127 |
| Oct 27, 2025 | 1,364.00 | 1,364.00 | 1,315.00 | 1,345.00 | 1,312.11 | -0.15% | 15,945 |
| Oct 24, 2025 | 1,350.00 | 1,350.00 | 1,310.00 | 1,347.00 | 1,314.07 | 0.75% | 12,296 |
| Oct 23, 2025 | 1,376.00 | 1,376.00 | 1,312.00 | 1,337.00 | 1,304.31 | -0.30% | 7,908 |
| Oct 22, 2025 | 1,359.00 | 1,359.00 | 1,322.00 | 1,341.00 | 1,308.21 | -0.89% | 7,710 |
| Oct 21, 2025 | 1,368.00 | 1,368.00 | 1,310.00 | 1,353.00 | 1,319.92 | 0.67% | 45,493 |
| Oct 20, 2025 | 1,353.00 | 1,353.00 | 1,299.00 | 1,344.00 | 1,311.14 | 2.60% | 32,414 |
| Oct 17, 2025 | 1,354.00 | 1,354.00 | 1,310.00 | 1,310.00 | 1,277.97 | -1.36% | 7,865 |
| Oct 16, 2025 | 1,355.00 | 1,355.00 | 1,318.00 | 1,328.00 | 1,295.53 | 1.37% | 12,138 |
| Oct 15, 2025 | 1,318.00 | 1,330.00 | 1,308.00 | 1,310.00 | 1,277.97 | -0.61% | 29,499 |
| Oct 14, 2025 | 1,368.00 | 1,368.00 | 1,309.00 | 1,318.00 | 1,285.78 | -1.20% | 24,241 |
| Oct 13, 2025 | 1,291.00 | 1,347.00 | 1,290.00 | 1,334.00 | 1,301.38 | -1.11% | 76,417 |
| Oct 10, 2025 | 1,308.00 | 1,533.00 | 1,302.00 | 1,349.00 | 1,316.02 | 2.82% | 1,216,418 |
| Oct 2, 2025 | 1,333.00 | 1,339.00 | 1,307.00 | 1,312.00 | 1,279.92 | -1.58% | 59,556 |