Skip to main content
TBH Global Co., Ltd (KRX:084870)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,225.00
+115.00 (5.45%)
Apr 29, 2026, 3:30 PM KST

TBH Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,110.002,235.002,110.002,225.002,225.005.45%84,367
Apr 28, 20262,165.002,235.002,110.002,110.002,110.00-4.52%57,292
Apr 27, 20262,035.002,250.002,020.002,210.002,210.009.68%183,073
Apr 24, 20262,040.002,070.002,000.002,015.002,015.000.25%22,626
Apr 23, 20262,015.002,120.001,991.002,010.002,010.00-1.23%39,053
Apr 22, 20262,035.002,070.002,020.002,035.002,035.00-0.73%57,719
Apr 21, 20262,090.002,130.002,025.002,050.002,050.00-0.97%35,111
Apr 20, 20262,060.002,115.002,035.002,070.002,070.00-12,958
Apr 17, 20262,125.002,130.002,040.002,070.002,070.00-2.59%17,467
Apr 16, 20262,070.002,145.002,060.002,125.002,125.002.66%44,466
Apr 15, 20262,075.002,105.002,060.002,070.002,070.00-0.24%38,155
Apr 14, 20262,090.002,090.001,999.002,075.002,075.00-0.72%54,191
Apr 13, 20262,040.002,090.002,025.002,090.002,090.000.97%16,923
Apr 10, 20262,115.002,125.002,005.002,070.002,070.00-2.13%36,540
Apr 9, 20262,120.002,120.002,055.002,115.002,115.003.17%32,259
Apr 8, 20262,165.002,185.002,025.002,050.002,050.00-3.07%26,359
Apr 7, 20262,065.002,135.002,005.002,115.002,115.002.42%60,559
Apr 6, 20262,190.002,255.001,995.002,065.002,065.00-4.62%52,194
Apr 3, 20262,125.002,260.002,080.002,165.002,165.000.93%44,063
Apr 2, 20262,210.002,285.002,010.002,145.002,145.00-2.05%126,696
Apr 1, 20262,190.002,290.002,165.002,190.002,190.002.82%65,529
Mar 31, 20262,330.002,390.002,065.002,130.002,130.00-9.94%123,911
Mar 30, 20262,320.002,400.002,285.002,365.002,365.001.07%131,870
Mar 27, 20262,330.002,460.002,240.002,340.002,340.000.43%198,690
Mar 26, 20262,170.002,350.002,170.002,330.002,330.008.37%300,873
Mar 25, 20262,145.002,175.002,100.002,150.002,150.001.90%69,826
Mar 24, 20262,090.002,145.002,080.002,110.002,110.002.68%109,132
Mar 23, 20262,035.002,140.001,994.002,055.002,055.003.01%99,853
Mar 20, 20262,015.002,060.001,995.001,995.001,995.00-0.99%55,175
Mar 19, 20262,025.002,050.001,961.002,015.002,015.002.28%35,762
Mar 18, 20262,000.002,050.001,970.001,970.001,970.00-1.45%56,146
Mar 17, 20261,975.002,065.001,933.001,999.001,999.003.58%97,204
Mar 16, 20261,939.001,953.001,883.001,930.001,930.00-0.46%31,747
Mar 13, 20261,992.001,992.001,855.001,939.001,939.001.52%45,220
Mar 12, 20261,922.002,020.001,887.001,910.001,910.00-0.68%53,157
Mar 11, 20262,045.002,045.001,900.001,923.001,923.00-3.66%39,911
Mar 10, 20261,906.002,040.001,906.001,996.001,996.004.72%25,659
Mar 9, 20262,010.002,010.001,850.001,906.001,906.00-6.11%36,524
Mar 6, 20261,879.002,035.001,851.002,030.002,030.008.04%85,758
Mar 5, 20261,800.001,957.001,800.001,879.001,879.005.56%64,777
Mar 4, 20261,960.001,960.001,700.001,780.001,780.00-10.33%186,352
Mar 3, 20262,000.002,135.001,950.001,985.001,985.00-9.98%224,573
Feb 27, 20262,260.002,280.002,030.002,205.002,205.00-2.43%224,463
Feb 26, 20262,050.002,280.002,045.002,260.002,260.0010.51%436,189
Feb 25, 20261,798.002,125.001,778.002,045.001,995.0013.74%616,096
Feb 24, 20261,776.001,829.001,675.001,798.001,754.042.68%276,586
Feb 23, 20261,603.001,816.001,603.001,751.001,708.199.37%828,958
Feb 20, 20261,642.001,717.001,482.001,601.001,561.8621.20%3,409,350
Feb 19, 20261,209.001,420.001,209.001,321.001,288.709.26%810,127
Feb 13, 20261,225.001,225.001,171.001,209.001,179.44-1.31%11,708
Feb 12, 20261,216.001,239.001,204.001,225.001,195.051.74%45,411
Feb 11, 20261,216.001,222.001,192.001,204.001,174.56-56,037
Feb 10, 20261,217.001,222.001,192.001,204.001,174.56-7,270
Feb 9, 20261,194.001,206.001,192.001,204.001,174.56-14,229
Feb 6, 20261,199.001,204.001,188.001,204.001,174.560.42%8,104
Feb 5, 20261,200.001,204.001,172.001,199.001,169.68-0.08%47,274
Feb 4, 20261,200.001,200.001,187.001,200.001,170.66-15,576
Feb 3, 20261,190.001,200.001,171.001,200.001,170.66-11,282
Feb 2, 20261,219.001,219.001,171.001,200.001,170.66-0.58%11,001
Jan 30, 20261,203.001,212.001,182.001,207.001,177.49-0.49%17,174
Jan 29, 20261,199.001,219.001,191.001,213.001,183.341.17%22,783
Jan 28, 20261,202.001,203.001,191.001,199.001,169.68-0.33%16,855
Jan 27, 20261,203.001,208.001,195.001,203.001,173.59-0.50%16,310
Jan 26, 20261,200.001,224.001,192.001,209.001,179.440.50%20,938
Jan 23, 20261,208.001,208.001,176.001,203.001,173.59-0.66%12,509
Jan 22, 20261,205.001,214.001,189.001,211.001,181.39-0.57%17,438
Jan 21, 20261,203.001,219.001,163.001,218.001,188.220.74%17,552
Jan 20, 20261,200.001,240.001,160.001,209.001,179.44-0.17%25,800
Jan 19, 20261,235.001,235.001,073.001,211.001,181.39-1.94%229,659
Jan 16, 20261,247.001,247.001,210.001,235.001,204.80-21,010
Jan 15, 20261,245.001,252.001,221.001,235.001,204.80-1.67%12,811
Jan 14, 20261,257.001,257.001,245.001,256.001,225.29-0.08%8,045
Jan 13, 20261,253.001,280.001,236.001,257.001,226.270.32%5,306
Jan 12, 20261,242.001,254.001,237.001,253.001,222.36-10,891
Jan 9, 20261,244.001,277.001,232.001,253.001,222.360.64%5,373
Jan 8, 20261,230.001,248.001,210.001,245.001,214.561.22%10,566
Jan 7, 20261,215.001,230.001,193.001,230.001,199.931.23%17,753
Jan 6, 20261,199.001,246.001,191.001,215.001,185.291.25%33,455
Jan 5, 20261,200.001,200.001,186.001,200.001,170.66-31,866
Jan 2, 20261,210.001,224.001,188.001,200.001,170.66-0.83%45,391
Dec 30, 20251,249.001,255.001,210.001,210.001,180.42-2.18%37,393
Dec 29, 20251,250.001,258.001,221.001,237.001,206.76-0.08%30,920
Dec 26, 20251,274.001,283.001,220.001,238.001,207.73-1.90%51,681
Dec 24, 20251,269.001,286.001,247.001,262.001,231.14-19,807
Dec 23, 20251,260.001,289.001,256.001,262.001,231.140.24%24,457
Dec 22, 20251,255.001,265.001,243.001,259.001,228.220.32%29,269
Dec 19, 20251,245.001,259.001,245.001,255.001,224.32-0.40%26,967
Dec 18, 20251,265.001,270.001,250.001,260.001,229.19-0.40%9,068
Dec 17, 20251,246.001,270.001,235.001,265.001,234.070.80%41,683
Dec 16, 20251,271.001,271.001,245.001,255.001,224.32-1.03%8,568
Dec 15, 20251,269.001,271.001,250.001,268.001,237.00-0.24%22,260
Dec 12, 20251,289.001,289.001,261.001,271.001,239.92-1.40%8,802
Dec 11, 20251,259.001,296.001,253.001,289.001,257.481.50%18,921
Dec 10, 20251,275.001,275.001,240.001,270.001,238.95-0.39%22,592
Dec 9, 20251,277.001,280.001,253.001,275.001,243.830.79%21,155
Dec 8, 20251,283.001,300.001,258.001,265.001,234.07-0.47%9,440
Dec 5, 20251,284.001,322.001,258.001,271.001,239.92-0.08%9,555
Dec 4, 20251,270.001,286.001,247.001,272.001,240.901.27%33,234
Dec 3, 20251,276.001,300.001,256.001,256.001,225.29-0.63%15,390
Dec 2, 20251,250.001,288.001,250.001,264.001,233.10-0.08%22,351