KSE - Delayed Quote KRW

TKG Huchems Co., Ltd. (069260.KS)

15,860.00
-90.00
(-0.56%)
At close: May 23 at 3:30:21 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 23, 202515,900.0016,050.0015,850.0015,860.0015,860.0033,031
May 22, 202515,960.0016,210.0015,900.0015,950.0015,950.0049,803
May 21, 202516,000.0016,080.0015,960.0015,980.0015,980.0039,840
May 20, 202516,120.0016,120.0015,900.0016,040.0016,040.0054,976
May 19, 202516,000.0016,180.0016,000.0016,080.0016,080.0025,701
May 16, 202516,000.0016,290.0015,900.0016,140.0016,140.0051,285
May 15, 202515,970.0016,080.0015,860.0015,950.0015,950.0048,522
May 14, 202516,070.0016,120.0015,970.0015,970.0015,970.0037,124
May 13, 202515,910.0016,090.0015,910.0016,020.0016,020.0021,007
May 12, 202516,020.0016,070.0015,800.0016,070.0016,070.0049,442
May 9, 202516,240.0016,240.0016,070.0016,090.0016,090.0025,781
May 8, 202516,050.0016,250.0016,040.0016,250.0016,250.0046,329
May 7, 202516,240.0016,250.0016,120.0016,190.0016,190.0039,304
May 2, 202516,000.0016,230.0015,870.0016,230.0016,230.0045,893
Apr 30, 202516,100.0016,140.0016,010.0016,070.0016,070.0028,524
Apr 29, 202516,110.0016,200.0016,020.0016,080.0016,080.0036,907
Apr 28, 202516,050.0016,230.0016,050.0016,110.0016,110.0031,529
Apr 25, 202516,120.0016,200.0016,100.0016,200.0016,200.0032,526
Apr 24, 202516,060.0016,110.0015,960.0016,050.0016,050.0020,266
Apr 23, 202516,010.0016,130.0015,930.0016,130.0016,130.0033,782
Apr 22, 202515,860.0016,060.0015,640.0015,910.0015,910.0044,122
Apr 21, 202515,750.0015,860.0015,620.0015,860.0015,860.0020,890
Apr 18, 202515,520.0015,780.0015,500.0015,720.0015,720.0022,462
Apr 17, 202515,560.0015,620.0015,400.0015,620.0015,620.0016,173
Apr 16, 202515,480.0015,550.0015,360.0015,510.0015,510.0028,047
Apr 15, 202515,310.0015,540.0015,310.0015,480.0015,480.0034,154
Apr 14, 202515,170.0015,420.0015,170.0015,300.0015,300.0027,243
Apr 11, 202515,060.0015,230.0014,920.0015,170.0015,170.0044,658
Apr 10, 202514,700.0015,380.0014,640.0015,380.0015,380.0078,234
Apr 9, 202514,690.0014,690.0014,310.0014,380.0014,380.0090,430
Apr 8, 202515,060.0015,100.0014,720.0014,740.0014,740.0060,720
Apr 7, 202515,150.0015,320.0014,870.0014,980.0014,980.0053,748
Apr 4, 202515,200.0015,480.0015,040.0015,480.0015,480.0066,865
Apr 3, 202515,170.0015,290.0014,990.0015,260.0015,260.0046,946
Apr 2, 202515,630.0015,650.0015,280.0015,310.0015,310.0064,283
Apr 1, 202515,700.0015,730.0015,540.0015,630.0015,630.0029,874
Mar 31, 202515,850.0015,930.0015,510.0015,700.0015,700.0062,864
Mar 28, 202515,990.0015,990.0015,800.0015,950.0015,950.0033,170
Mar 27, 202515,990.0016,020.0015,900.0015,920.0015,920.0036,186
Mar 26, 202516,080.0016,090.0015,950.0015,980.0015,980.0030,666
Mar 25, 202515,930.0016,070.0015,890.0016,030.0016,030.0033,298
Mar 24, 202515,930.0016,060.0015,930.0015,950.0015,950.0036,547
Mar 21, 202516,040.0016,190.0015,900.0015,900.0015,900.0081,546
Mar 20, 202516,190.0016,230.0016,060.0016,120.0016,120.0026,788
Mar 19, 202515,950.0016,210.0015,950.0016,190.0016,190.0062,493
Mar 18, 202516,100.0016,130.0015,960.0015,960.0015,960.0045,508
Mar 17, 202516,070.0016,100.0015,960.0016,100.0016,100.0034,791
Mar 14, 202516,060.0016,070.0015,960.0015,970.0015,970.0029,836
Mar 13, 202516,050.0016,100.0015,970.0016,080.0016,080.0061,114
Mar 12, 202516,010.0016,120.0015,980.0016,050.0016,050.0038,904
Mar 11, 202516,050.0016,200.0015,970.0016,030.0016,030.0045,998
Mar 10, 202516,200.0016,300.0016,150.0016,210.0016,210.0024,056
Mar 7, 202516,390.0016,440.0016,190.0016,260.0016,260.0048,199
Mar 6, 202516,330.0016,450.0016,230.0016,390.0016,390.0033,995
Mar 5, 202516,100.0016,790.0016,060.0016,330.0016,330.0073,709
Mar 4, 202516,150.0016,300.0016,010.0016,100.0016,100.0038,864
Feb 28, 202516,450.0016,590.0016,160.0016,160.0016,160.0076,097
Feb 27, 202516,660.0016,660.0016,460.0016,640.0016,640.0056,721
Feb 26, 202516,480.0016,660.0016,440.0016,660.0016,660.0054,123
Feb 25, 202516,600.0016,760.0016,480.0016,490.0016,490.0053,942
Feb 24, 202516,690.0016,720.0016,570.0016,720.0016,720.0027,951
Feb 21, 202516,740.0016,750.0016,650.0016,690.0016,690.0027,579
Feb 20, 202516,520.0016,800.0016,520.0016,760.0016,760.0064,734
Feb 19, 202516,570.0016,790.0016,520.0016,670.0016,670.0075,390
Feb 18, 202516,450.0016,680.0016,280.0016,610.0016,610.0071,800
Feb 17, 202516,180.0016,450.0016,160.0016,350.0016,350.0052,792
Feb 14, 202516,170.0016,270.0016,070.0016,150.0016,150.0046,859
Feb 13, 202515,990.0016,130.0015,930.0016,130.0016,130.0058,764
Feb 12, 202516,050.0016,050.0015,890.0015,900.0015,900.0042,915
Feb 11, 202516,000.0016,150.0015,940.0015,980.0015,980.0050,978
Feb 10, 202516,230.0016,500.0015,910.0015,910.0015,910.00115,851
Feb 7, 202516,610.0016,710.0016,240.0016,260.0016,260.00105,070
Feb 6, 202516,460.0016,700.0016,460.0016,690.0016,690.0033,888
Feb 5, 202516,380.0016,620.0016,380.0016,450.0016,450.0031,373
Feb 4, 202516,530.0016,530.0016,350.0016,380.0016,380.0032,687
Feb 3, 202516,760.0016,850.0016,350.0016,350.0016,350.0075,075
Jan 31, 202516,970.0016,970.0016,730.0016,950.0016,950.0045,859
Jan 24, 202516,700.0016,780.0016,640.0016,660.0016,660.0022,888
Jan 23, 202516,970.0017,000.0016,660.0016,660.0016,660.0051,070
Jan 22, 202517,070.0017,160.0016,950.0016,950.0016,950.0042,275
Jan 21, 202516,950.0017,130.0016,840.0017,010.0017,010.0041,987
Jan 20, 202516,860.0016,950.0016,810.0016,940.0016,940.0027,738
Jan 17, 202516,740.0016,910.0016,700.0016,860.0016,860.0053,197
Jan 16, 202516,960.0016,960.0016,710.0016,760.0016,760.0051,299
Jan 15, 202517,190.0017,250.0016,810.0016,840.0016,840.0042,297
Jan 14, 202517,140.0017,190.0016,970.0017,170.0017,170.0024,081
Jan 13, 202517,000.0017,150.0016,900.0017,150.0017,150.0047,098
Jan 10, 202516,910.0017,180.0016,820.0017,110.0017,110.0084,518
Jan 9, 202517,290.0017,370.0016,830.0016,980.0016,980.00110,514
Jan 8, 202517,280.0017,450.0017,210.0017,310.0017,310.0036,025
Jan 7, 202517,280.0017,440.0017,280.0017,320.0017,320.0025,936
Jan 6, 202517,460.0017,550.0017,310.0017,330.0017,330.0063,645
Jan 3, 202517,180.0017,570.0017,140.0017,460.0017,460.0056,603
Jan 2, 202517,000.0017,260.0016,780.0017,180.0017,180.0057,716
Dec 30, 202417,510.0017,590.0017,000.0017,050.0017,050.00112,492
Dec 27, 2024 1000 Dividend
Dec 27, 202417,680.0017,680.0017,500.0017,570.0017,570.0091,115
Dec 26, 202418,610.0018,730.0018,380.0018,440.0017,440.00110,776
Dec 24, 202418,570.0018,650.0018,450.0018,540.0017,534.5859,882
Dec 23, 202418,500.0018,590.0018,360.0018,570.0017,562.9548,187
Dec 20, 202418,380.0018,620.0018,290.0018,290.0017,298.1363,463
Dec 19, 202418,660.0018,690.0018,380.0018,380.0017,383.2547,032
Dec 18, 202419,070.0019,230.0018,690.0018,730.0017,714.2770,204
Dec 17, 202418,710.0018,950.0018,530.0018,900.0017,875.0540,123
Dec 16, 202418,930.0018,980.0018,550.0018,550.0017,544.0444,820
Dec 13, 202418,780.0019,050.0018,750.0018,920.0017,893.9731,411
Dec 12, 202418,470.0019,030.0018,470.0019,030.0017,998.0085,146
Dec 11, 202418,230.0018,510.0018,130.0018,510.0017,506.2125,273
Dec 10, 202418,070.0018,430.0018,070.0018,410.0017,411.6335,537
Dec 9, 202418,470.0018,470.0017,900.0017,900.0016,929.2971,988
Dec 6, 202418,490.0018,580.0018,210.0018,300.0017,307.5948,730
Dec 5, 202418,510.0018,700.0018,340.0018,350.0017,354.8831,892
Dec 4, 202419,100.0019,100.0018,550.0018,580.0017,572.4143,895
Dec 3, 202418,900.0019,180.0018,800.0019,110.0018,073.6757,742
Dec 2, 202418,600.0018,820.0018,450.0018,800.0017,780.4855,631
Nov 29, 202418,600.0018,600.0018,280.0018,490.0017,487.2926,227
Nov 28, 202418,440.0018,530.0018,360.0018,530.0017,525.1224,931
Nov 27, 202418,400.0018,480.0018,320.0018,440.0017,440.0032,534
Nov 26, 202418,420.0018,530.0018,380.0018,450.0017,449.4628,333
Nov 25, 202418,400.0018,570.0018,360.0018,570.0017,562.9536,831
Nov 22, 202418,590.0018,590.0018,370.0018,400.0017,402.1725,153
Nov 21, 202418,380.0018,530.0018,290.0018,450.0017,449.4624,398
Nov 20, 202418,270.0018,360.0018,250.0018,290.0017,298.1319,965
Nov 19, 202418,380.0018,460.0018,250.0018,310.0017,317.0535,407
Nov 18, 202418,110.0018,710.0018,100.0018,560.0017,553.4972,575
Nov 15, 202418,360.0018,430.0018,110.0018,320.0017,326.5135,141
Nov 14, 202417,940.0018,180.0017,900.0018,180.0017,194.1097,248
Nov 13, 202418,000.0018,170.0017,870.0017,880.0016,910.3762,491
Nov 12, 202418,200.0018,380.0018,070.0018,080.0017,099.5248,390
Nov 11, 202418,720.0018,810.0018,280.0018,280.0017,288.6866,487
Nov 8, 202419,270.0019,270.0018,810.0018,810.0017,789.9438,669
Nov 7, 202419,050.0019,240.0018,710.0019,150.0018,111.5090,226
Nov 6, 202419,570.0019,640.0019,130.0019,240.0018,196.6261,070
Nov 5, 202419,340.0019,680.0019,250.0019,640.0018,574.9255,676
Nov 4, 202419,570.0019,690.0019,360.0019,400.0018,347.9451,323
Nov 1, 202419,680.0019,790.0019,580.0019,630.0018,565.4731,748
Oct 31, 202419,850.0019,870.0019,540.0019,870.0018,792.4540,215
Oct 30, 202419,680.0019,830.0019,540.0019,760.0018,688.4229,504
Oct 29, 202419,780.0019,810.0019,500.0019,570.0018,508.7224,227
Oct 28, 202419,840.0019,880.0019,730.0019,780.0018,707.3313,390
Oct 25, 202419,760.0019,850.0019,680.0019,760.0018,688.4223,458
Oct 24, 202419,700.0019,820.0019,650.0019,760.0018,688.4234,464
Oct 23, 202419,720.0019,920.0019,670.0019,700.0018,631.6736,643
Oct 22, 202419,810.0019,900.0019,700.0019,720.0018,650.5939,144
Oct 21, 202420,100.0020,200.0019,880.0019,900.0018,820.8234,844
Oct 18, 202420,150.0020,250.0019,860.0019,980.0018,896.4936,289
Oct 17, 202420,300.0020,350.0019,980.0019,980.0018,896.4942,217
Oct 16, 202419,550.0020,600.0019,550.0020,600.0019,482.86273,376
Oct 15, 202419,820.0019,900.0019,600.0019,720.0018,650.5955,807
Oct 14, 202419,800.0019,920.0019,680.0019,810.0018,735.7158,691
Oct 11, 202419,890.0019,920.0019,710.0019,790.0018,716.7950,209
Oct 10, 202419,860.0019,980.0019,550.0019,670.0018,603.3083,699
Oct 8, 202419,660.0019,880.0019,580.0019,800.0018,726.2578,858
Oct 7, 202419,050.0019,850.0019,050.0019,840.0018,764.08151,922
Oct 4, 202419,290.0019,290.0019,020.0019,120.0018,083.1233,246
Oct 2, 202419,240.0019,250.0018,950.0019,160.0018,120.9663,453
Sep 30, 202419,220.0019,400.0019,150.0019,240.0018,196.6241,705
Sep 27, 202419,390.0019,410.0019,170.0019,230.0018,187.1631,544
Sep 26, 202419,010.0019,340.0019,010.0019,300.0018,253.3647,327
Sep 25, 202418,950.0019,310.0018,820.0019,150.0018,111.5095,503
Sep 24, 202418,700.0018,770.0018,560.0018,770.0017,752.1125,779
Sep 23, 202418,740.0018,740.0018,520.0018,620.0017,610.2420,133
Sep 20, 202418,680.0018,770.0018,500.0018,590.0017,581.8760,213
Sep 19, 202418,740.0018,740.0018,480.0018,480.0017,477.8341,809
Sep 13, 202418,400.0018,480.0018,190.0018,480.0017,477.8323,133
Sep 12, 202418,290.0018,340.0018,110.0018,340.0017,345.4245,666
Sep 11, 202418,100.0018,300.0018,100.0018,210.0017,222.4725,782
Sep 10, 202418,040.0018,350.0018,040.0018,150.0017,165.7322,866
Sep 9, 202417,960.0018,060.0017,860.0018,040.0017,061.6945,187
Sep 6, 202418,410.0018,410.0018,040.0018,200.0017,213.0229,285
Sep 5, 202418,340.0018,350.0018,160.0018,250.0017,260.3024,970
Sep 4, 202418,440.0018,440.0018,130.0018,200.0017,213.0281,367
Sep 3, 202418,560.0018,730.0018,500.0018,570.0017,562.9533,290
Sep 2, 202418,840.0018,840.0018,550.0018,580.0017,572.4140,557
Aug 30, 202418,730.0018,980.0018,610.0018,800.0017,780.4834,914
Aug 29, 202419,020.0019,040.0018,570.0018,730.0017,714.2766,827
Aug 28, 202419,190.0019,200.0018,850.0018,880.0017,856.1449,524
Aug 27, 202419,080.0019,210.0019,000.0019,180.0018,139.8742,695
Aug 26, 202418,980.0019,090.0018,900.0019,070.0018,035.8433,995
Aug 23, 202418,890.0018,970.0018,780.0018,950.0017,922.3425,063
Aug 22, 202418,840.0018,880.0018,730.0018,830.0017,808.8534,482
Aug 21, 202418,790.0019,060.0018,600.0018,730.0017,714.2777,012
Aug 20, 202418,740.0018,740.0018,620.0018,680.0017,666.9818,143
Aug 19, 202418,700.0018,740.0018,510.0018,700.0017,685.9032,511
Aug 16, 202418,740.0018,770.0018,580.0018,640.0017,629.1527,760
Aug 14, 202418,370.0018,570.0018,260.0018,570.0017,562.9536,056
Aug 13, 202418,380.0018,570.0018,310.0018,360.0017,364.3420,347
Aug 12, 202418,290.0018,570.0018,260.0018,380.0017,383.2538,978
Aug 9, 202418,450.0018,600.0018,320.0018,320.0017,326.5139,273
Aug 8, 202418,170.0018,590.0018,100.0018,510.0017,506.2170,645
Aug 7, 202418,200.0018,500.0018,040.0018,280.0017,288.6848,674
Aug 6, 202418,050.0018,670.0018,050.0018,260.0017,269.76123,740
Aug 5, 202419,020.0019,020.0017,400.0017,680.0016,721.21174,025
Aug 2, 202419,020.0019,050.0018,900.0018,980.0017,950.7262,931
Aug 1, 202419,030.0019,130.0019,030.0019,040.0018,007.4628,690
Jul 31, 202419,030.0019,170.0019,020.0019,050.0018,016.9223,569
Jul 30, 202419,000.0019,130.0018,950.0019,030.0017,998.0025,392
Jul 29, 202419,130.0019,170.0019,010.0019,030.0017,998.0034,257
Jul 26, 202419,030.0019,230.0019,020.0019,130.0018,092.5828,756
Jul 25, 202419,220.0019,220.0018,990.0019,030.0017,998.0046,992
Jul 24, 202419,130.0019,230.0019,060.0019,150.0018,111.5026,012
Jul 23, 202419,160.0019,230.0019,120.0019,130.0018,092.5819,265
Jul 22, 202419,400.0019,400.0019,110.0019,130.0018,092.5839,988
Jul 19, 202419,300.0019,420.0019,260.0019,370.0018,319.5725,650
Jul 18, 202419,340.0019,410.0019,150.0019,410.0018,357.4076,976
Jul 17, 202419,280.0019,340.0019,190.0019,230.0018,187.1657,701
Jul 16, 202419,240.0019,330.0019,120.0019,150.0018,111.5062,273
Jul 15, 202419,550.0019,550.0019,260.0019,260.0018,215.5345,398
Jul 12, 202419,440.0019,490.0019,260.0019,460.0018,404.6943,788
Jul 11, 202419,320.0019,400.0019,260.0019,390.0018,338.4843,592
Jul 10, 202419,260.0019,410.0019,240.0019,280.0018,234.4523,129
Jul 9, 202419,230.0019,360.0019,230.0019,350.0018,300.6535,519
Jul 8, 202419,380.0019,430.0019,280.0019,280.0018,234.4527,562
Jul 5, 202419,540.0019,600.0019,370.0019,420.0018,366.8651,036
Jul 4, 202419,400.0019,550.0019,250.0019,550.0018,489.8035,779
Jul 3, 202419,510.0019,510.0019,250.0019,400.0018,347.9433,779
Jul 2, 202419,520.0019,780.0019,400.0019,400.0018,347.9456,702
Jul 1, 202419,980.0019,980.0019,580.0019,700.0018,631.6758,264
Jun 28, 202419,580.0020,050.0019,580.0019,920.0018,839.7498,421
Jun 27, 202419,450.0019,740.0019,390.0019,710.0018,641.1351,733
Jun 26, 202419,510.0019,740.0019,450.0019,600.0018,537.0950,520
Jun 25, 202419,630.0019,710.0019,380.0019,620.0018,556.0148,572
Jun 24, 202419,060.0019,740.0019,060.0019,480.0018,423.60162,010
Jun 21, 202419,240.0019,260.0019,060.0019,060.0018,026.3863,480
Jun 20, 202419,160.0019,300.0019,110.0019,260.0018,215.5336,293
Jun 19, 202419,220.0019,240.0019,010.0019,160.0018,120.9645,028
Jun 18, 202419,350.0019,450.0018,990.0018,990.0017,960.17199,709
Jun 17, 202419,710.0019,890.0019,340.0019,340.0018,291.1967,417
Jun 14, 202419,990.0020,250.0019,810.0019,810.0018,735.7192,257
Jun 13, 202419,400.0020,200.0019,400.0020,200.0019,104.56177,625
Jun 12, 202419,230.0019,550.0019,230.0019,520.0018,461.4334,269
Jun 11, 202419,230.0019,430.0019,150.0019,420.0018,366.8638,858
Jun 10, 202419,210.0019,350.0019,200.0019,210.0018,168.2436,867
Jun 7, 202419,260.0019,480.0019,260.0019,300.0018,253.3643,469
Jun 5, 202419,400.0019,550.0019,290.0019,300.0018,253.3644,472
Jun 4, 202419,410.0019,570.0019,360.0019,360.0018,310.1134,859
Jun 3, 202419,710.0019,710.0019,470.0019,540.0018,480.3528,460
May 31, 202419,090.0019,750.0019,000.0019,750.0018,678.9697,966
May 30, 202419,000.0019,130.0018,920.0018,920.0017,893.9743,743
May 29, 202419,200.0019,350.0019,030.0019,130.0018,092.5854,278
May 28, 202419,440.0019,470.0019,310.0019,320.0018,272.2836,987
May 27, 202419,340.0019,530.0019,340.0019,440.0018,385.7728,234
May 24, 202419,600.0019,610.0019,380.0019,410.0018,357.4052,495
May 23, 202419,640.0019,840.0019,640.0019,660.0018,593.8440,095