TBH Global Co., Ltd (KRX:084870)
South Korea
· Delayed Price · Currency is KRW 1,271.00
-1.00 (-0.08%)
At close: Dec 5, 2025
TBH Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,284.00 | 1,322.00 | 1,258.00 | 1,271.00 | 1,271.00 | -0.08% | 9,555 |
| Dec 4, 2025 | 1,270.00 | 1,286.00 | 1,247.00 | 1,272.00 | 1,272.00 | 1.27% | 33,234 |
| Dec 3, 2025 | 1,276.00 | 1,300.00 | 1,256.00 | 1,256.00 | 1,256.00 | -0.63% | 15,390 |
| Dec 2, 2025 | 1,250.00 | 1,288.00 | 1,250.00 | 1,264.00 | 1,264.00 | -0.08% | 22,351 |
| Dec 1, 2025 | 1,266.00 | 1,278.00 | 1,260.00 | 1,265.00 | 1,265.00 | -1.17% | 7,213 |
| Nov 28, 2025 | 1,274.00 | 1,286.00 | 1,261.00 | 1,280.00 | 1,280.00 | -0.78% | 18,867 |
| Nov 27, 2025 | 1,298.00 | 1,298.00 | 1,277.00 | 1,290.00 | 1,290.00 | -0.62% | 21,334 |
| Nov 26, 2025 | 1,310.00 | 1,310.00 | 1,266.00 | 1,298.00 | 1,298.00 | -0.99% | 32,928 |
| Nov 25, 2025 | 1,326.00 | 1,326.00 | 1,270.00 | 1,311.00 | 1,311.00 | -1.13% | 42,550 |
| Nov 24, 2025 | 1,282.00 | 1,340.00 | 1,275.00 | 1,326.00 | 1,326.00 | 2.39% | 14,379 |
| Nov 21, 2025 | 1,295.00 | 1,315.00 | 1,265.00 | 1,295.00 | 1,295.00 | - | 21,354 |
| Nov 20, 2025 | 1,308.00 | 1,322.00 | 1,295.00 | 1,295.00 | 1,295.00 | -2.12% | 26,047 |
| Nov 19, 2025 | 1,331.00 | 1,331.00 | 1,292.00 | 1,323.00 | 1,323.00 | -0.60% | 20,271 |
| Nov 18, 2025 | 1,320.00 | 1,337.00 | 1,281.00 | 1,331.00 | 1,331.00 | 0.76% | 46,630 |
| Nov 17, 2025 | 1,330.00 | 1,350.00 | 1,300.00 | 1,321.00 | 1,321.00 | -2.80% | 46,454 |
| Nov 14, 2025 | 1,336.00 | 1,380.00 | 1,312.00 | 1,359.00 | 1,359.00 | 0.74% | 22,156 |
| Nov 13, 2025 | 1,343.00 | 1,360.00 | 1,320.00 | 1,349.00 | 1,349.00 | 1.28% | 15,509 |
| Nov 12, 2025 | 1,307.00 | 1,380.00 | 1,260.00 | 1,332.00 | 1,332.00 | 1.06% | 51,692 |
| Nov 11, 2025 | 1,290.00 | 1,334.00 | 1,289.00 | 1,318.00 | 1,318.00 | 1.23% | 9,077 |
| Nov 10, 2025 | 1,265.00 | 1,315.00 | 1,265.00 | 1,302.00 | 1,302.00 | 1.48% | 51,177 |
| Nov 7, 2025 | 1,287.00 | 1,309.00 | 1,280.00 | 1,283.00 | 1,283.00 | -1.38% | 19,831 |
| Nov 6, 2025 | 1,301.00 | 1,335.00 | 1,291.00 | 1,301.00 | 1,301.00 | - | 11,441 |
| Nov 5, 2025 | 1,293.00 | 1,342.00 | 1,285.00 | 1,301.00 | 1,301.00 | -0.46% | 21,013 |
| Nov 4, 2025 | 1,316.00 | 1,316.00 | 1,286.00 | 1,307.00 | 1,307.00 | 0.08% | 27,129 |
| Nov 3, 2025 | 1,310.00 | 1,322.00 | 1,290.00 | 1,306.00 | 1,306.00 | -0.31% | 32,687 |
| Oct 31, 2025 | 1,317.00 | 1,329.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.50% | 17,930 |
| Oct 30, 2025 | 1,330.00 | 1,337.00 | 1,315.00 | 1,330.00 | 1,330.00 | -0.52% | 23,522 |
| Oct 29, 2025 | 1,334.00 | 1,344.00 | 1,320.00 | 1,337.00 | 1,337.00 | -0.59% | 18,046 |
| Oct 28, 2025 | 1,341.00 | 1,345.00 | 1,310.00 | 1,345.00 | 1,345.00 | - | 16,127 |
| Oct 27, 2025 | 1,364.00 | 1,364.00 | 1,315.00 | 1,345.00 | 1,345.00 | -0.15% | 15,945 |
| Oct 24, 2025 | 1,350.00 | 1,350.00 | 1,310.00 | 1,347.00 | 1,347.00 | 0.75% | 12,296 |
| Oct 23, 2025 | 1,376.00 | 1,376.00 | 1,312.00 | 1,337.00 | 1,337.00 | -0.30% | 7,908 |
| Oct 22, 2025 | 1,359.00 | 1,359.00 | 1,322.00 | 1,341.00 | 1,341.00 | -0.89% | 7,710 |
| Oct 21, 2025 | 1,368.00 | 1,368.00 | 1,310.00 | 1,353.00 | 1,353.00 | 0.67% | 45,493 |
| Oct 20, 2025 | 1,353.00 | 1,353.00 | 1,299.00 | 1,344.00 | 1,344.00 | 2.60% | 32,414 |
| Oct 17, 2025 | 1,354.00 | 1,354.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.36% | 7,865 |
| Oct 16, 2025 | 1,355.00 | 1,355.00 | 1,318.00 | 1,328.00 | 1,328.00 | 1.37% | 12,138 |
| Oct 15, 2025 | 1,318.00 | 1,330.00 | 1,308.00 | 1,310.00 | 1,310.00 | -0.61% | 29,499 |
| Oct 14, 2025 | 1,368.00 | 1,368.00 | 1,309.00 | 1,318.00 | 1,318.00 | -1.20% | 24,241 |
| Oct 13, 2025 | 1,291.00 | 1,347.00 | 1,290.00 | 1,334.00 | 1,334.00 | -1.11% | 76,417 |
| Oct 10, 2025 | 1,308.00 | 1,533.00 | 1,302.00 | 1,349.00 | 1,349.00 | 2.82% | 1,216,418 |
| Oct 2, 2025 | 1,333.00 | 1,339.00 | 1,307.00 | 1,312.00 | 1,312.00 | -1.58% | 59,556 |
| Oct 1, 2025 | 1,329.00 | 1,374.00 | 1,316.00 | 1,333.00 | 1,333.00 | 0.30% | 10,625 |
| Sep 30, 2025 | 1,338.00 | 1,380.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.30% | 22,393 |
| Sep 29, 2025 | 1,316.00 | 1,325.00 | 1,307.00 | 1,325.00 | 1,325.00 | -0.38% | 25,440 |
| Sep 26, 2025 | 1,336.00 | 1,338.00 | 1,298.00 | 1,330.00 | 1,330.00 | -1.26% | 20,958 |
| Sep 25, 2025 | 1,348.00 | 1,348.00 | 1,321.00 | 1,347.00 | 1,347.00 | -0.15% | 10,338 |
| Sep 24, 2025 | 1,350.00 | 1,370.00 | 1,289.00 | 1,349.00 | 1,349.00 | -0.07% | 17,842 |
| Sep 23, 2025 | 1,357.00 | 1,387.00 | 1,336.00 | 1,350.00 | 1,350.00 | 0.37% | 27,236 |
| Sep 22, 2025 | 1,388.00 | 1,405.00 | 1,322.00 | 1,345.00 | 1,345.00 | -3.93% | 87,827 |
| Sep 19, 2025 | 1,390.00 | 1,413.00 | 1,360.00 | 1,400.00 | 1,400.00 | 0.07% | 14,022 |
| Sep 18, 2025 | 1,396.00 | 1,417.00 | 1,376.00 | 1,399.00 | 1,399.00 | 0.21% | 23,819 |
| Sep 17, 2025 | 1,392.00 | 1,419.00 | 1,380.00 | 1,396.00 | 1,396.00 | -0.07% | 13,167 |
| Sep 16, 2025 | 1,400.00 | 1,435.00 | 1,386.00 | 1,397.00 | 1,397.00 | -0.36% | 8,010 |
| Sep 15, 2025 | 1,395.00 | 1,407.00 | 1,385.00 | 1,402.00 | 1,402.00 | -0.36% | 17,393 |
| Sep 12, 2025 | 1,401.00 | 1,427.00 | 1,385.00 | 1,407.00 | 1,407.00 | -0.57% | 13,225 |
| Sep 11, 2025 | 1,463.00 | 1,463.00 | 1,391.00 | 1,415.00 | 1,415.00 | 0.57% | 14,797 |
| Sep 10, 2025 | 1,396.00 | 1,430.00 | 1,350.00 | 1,407.00 | 1,407.00 | -0.21% | 21,189 |
| Sep 9, 2025 | 1,404.00 | 1,411.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.43% | 34,949 |
| Sep 8, 2025 | 1,428.00 | 1,428.00 | 1,384.00 | 1,404.00 | 1,404.00 | -1.68% | 32,333 |
| Sep 5, 2025 | 1,425.00 | 1,457.00 | 1,403.00 | 1,428.00 | 1,428.00 | 0.21% | 13,436 |
| Sep 4, 2025 | 1,438.00 | 1,472.00 | 1,402.00 | 1,425.00 | 1,425.00 | -0.90% | 26,460 |
| Sep 3, 2025 | 1,483.00 | 1,483.00 | 1,411.00 | 1,438.00 | 1,438.00 | -1.03% | 54,935 |
| Sep 2, 2025 | 1,483.00 | 1,489.00 | 1,453.00 | 1,453.00 | 1,453.00 | -2.55% | 40,184 |
| Sep 1, 2025 | 1,562.00 | 1,562.00 | 1,466.00 | 1,491.00 | 1,491.00 | -0.07% | 41,717 |
| Aug 29, 2025 | 1,548.00 | 1,548.00 | 1,476.00 | 1,492.00 | 1,492.00 | 0.13% | 37,978 |
| Aug 28, 2025 | 1,467.00 | 1,510.00 | 1,455.00 | 1,490.00 | 1,490.00 | 1.43% | 18,090 |
| Aug 27, 2025 | 1,484.00 | 1,490.00 | 1,453.00 | 1,469.00 | 1,469.00 | -0.34% | 54,367 |
| Aug 26, 2025 | 1,520.00 | 1,530.00 | 1,474.00 | 1,474.00 | 1,474.00 | -1.99% | 32,020 |
| Aug 25, 2025 | 1,556.00 | 1,556.00 | 1,490.00 | 1,504.00 | 1,504.00 | -0.07% | 33,364 |
| Aug 22, 2025 | 1,465.00 | 1,527.00 | 1,450.00 | 1,505.00 | 1,505.00 | 2.87% | 135,753 |
| Aug 21, 2025 | 1,482.00 | 1,487.00 | 1,452.00 | 1,463.00 | 1,463.00 | -1.81% | 76,077 |
| Aug 20, 2025 | 1,483.00 | 1,494.00 | 1,457.00 | 1,490.00 | 1,490.00 | -0.33% | 51,019 |
| Aug 19, 2025 | 1,435.00 | 1,499.00 | 1,400.00 | 1,495.00 | 1,495.00 | 3.96% | 76,732 |
| Aug 18, 2025 | 1,500.00 | 1,508.00 | 1,420.00 | 1,438.00 | 1,438.00 | -2.04% | 125,570 |
| Aug 14, 2025 | 1,440.00 | 1,486.00 | 1,425.00 | 1,468.00 | 1,468.00 | 1.94% | 84,553 |
| Aug 13, 2025 | 1,412.00 | 1,445.00 | 1,400.00 | 1,440.00 | 1,440.00 | 2.06% | 98,994 |
| Aug 12, 2025 | 1,388.00 | 1,570.00 | 1,368.00 | 1,411.00 | 1,411.00 | 1.66% | 884,665 |
| Aug 11, 2025 | 1,430.00 | 1,455.00 | 1,388.00 | 1,388.00 | 1,388.00 | -2.46% | 256,124 |
| Aug 8, 2025 | 1,316.00 | 1,700.00 | 1,316.00 | 1,423.00 | 1,423.00 | 8.13% | 5,505,051 |
| Aug 7, 2025 | 1,316.00 | 1,335.00 | 1,310.00 | 1,316.00 | 1,316.00 | -0.98% | 23,961 |
| Aug 6, 2025 | 1,333.00 | 1,335.00 | 1,301.00 | 1,329.00 | 1,329.00 | 0.68% | 13,453 |
| Aug 5, 2025 | 1,322.00 | 1,338.00 | 1,310.00 | 1,320.00 | 1,320.00 | -0.15% | 24,101 |
| Aug 4, 2025 | 1,337.00 | 1,339.00 | 1,300.00 | 1,322.00 | 1,322.00 | -1.20% | 38,657 |
| Aug 1, 2025 | 1,374.00 | 1,374.00 | 1,285.00 | 1,338.00 | 1,338.00 | -2.69% | 46,011 |
| Jul 31, 2025 | 1,397.00 | 1,397.00 | 1,360.00 | 1,375.00 | 1,375.00 | 0.36% | 14,964 |
| Jul 30, 2025 | 1,376.00 | 1,410.00 | 1,367.00 | 1,370.00 | 1,370.00 | -1.51% | 33,324 |
| Jul 29, 2025 | 1,393.00 | 1,403.00 | 1,360.00 | 1,391.00 | 1,391.00 | -0.14% | 33,128 |
| Jul 28, 2025 | 1,371.00 | 1,393.00 | 1,350.00 | 1,393.00 | 1,393.00 | 1.60% | 15,479 |
| Jul 25, 2025 | 1,360.00 | 1,379.00 | 1,340.00 | 1,371.00 | 1,371.00 | -0.72% | 16,708 |
| Jul 24, 2025 | 1,376.00 | 1,389.00 | 1,372.00 | 1,381.00 | 1,381.00 | -0.58% | 8,975 |
| Jul 23, 2025 | 1,380.00 | 1,399.00 | 1,352.00 | 1,389.00 | 1,389.00 | -0.14% | 24,578 |
| Jul 22, 2025 | 1,360.00 | 1,392.00 | 1,350.00 | 1,391.00 | 1,391.00 | 1.46% | 14,967 |
| Jul 21, 2025 | 1,353.00 | 1,377.00 | 1,351.00 | 1,371.00 | 1,371.00 | 0.37% | 12,082 |
| Jul 18, 2025 | 1,352.00 | 1,375.00 | 1,334.00 | 1,366.00 | 1,366.00 | 0.52% | 19,652 |
| Jul 17, 2025 | 1,359.00 | 1,369.00 | 1,330.00 | 1,359.00 | 1,359.00 | 0.07% | 26,866 |
| Jul 16, 2025 | 1,390.00 | 1,411.00 | 1,340.00 | 1,358.00 | 1,358.00 | -3.28% | 39,874 |
| Jul 15, 2025 | 1,377.00 | 1,421.00 | 1,360.00 | 1,404.00 | 1,404.00 | 1.01% | 46,287 |
| Jul 14, 2025 | 1,382.00 | 1,415.00 | 1,350.00 | 1,390.00 | 1,390.00 | 0.72% | 46,401 |
| Jul 11, 2025 | 1,344.00 | 1,380.00 | 1,337.00 | 1,380.00 | 1,380.00 | 1.69% | 50,155 |