TKG AIKANG CO. LTD 022220
KRX · South Korea · Producer Manufacturing
KRW 820.00-20.00 (-2.38%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 840.00 | +1.82% | KRW 820.00 | KRW 845.00 | KRW 820.00 | 4.05K |
| 2026-09-30 | KRW 825.00 | -2.37% | KRW 838.00 | KRW 848.00 | KRW 821.00 | 2.67K |
| 2026-09-29 | KRW 845.00 | +1.20% | KRW 865.00 | KRW 865.00 | KRW 830.00 | 1.41K |
| 2026-09-28 | KRW 835.00 | -0.48% | KRW 847.00 | KRW 847.00 | KRW 817.00 |
| 1.87K |
| 2026-09-23 | KRW 839.00 | +0.48% | KRW 828.00 | KRW 840.00 | KRW 815.00 | 4.72K |
| 2026-09-22 | KRW 835.00 | +0.85% | KRW 803.00 | KRW 835.00 | KRW 794.00 | 8.49K |
| 2026-09-21 | KRW 828.00 | -0.96% | KRW 815.00 | KRW 861.00 | KRW 815.00 | 14.06K |
| 2026-09-18 | KRW 836.00 | +0.12% | KRW 814.00 | KRW 852.00 | KRW 814.00 | 35.37K |
| 2026-09-17 | KRW 835.00 | -6.70% | KRW 895.00 | KRW 895.00 | KRW 819.00 | 68.13K |
| 2026-09-16 | KRW 895.00 | +0.11% | KRW 895.00 | KRW 897.00 | KRW 894.00 | 684.06K |
| 2026-09-15 | KRW 894.00 | -0.11% | KRW 894.00 | KRW 895.00 | KRW 894.00 | 297.56K |
| 2026-09-14 | KRW 895.00 | +0.11% | KRW 894.00 | KRW 895.00 | KRW 894.00 | 84.32K |
| 2026-09-11 | KRW 894.00 | -0.11% | KRW 895.00 | KRW 895.00 | KRW 894.00 | 38.61K |
| 2026-09-10 | KRW 895.00 | +0.11% | KRW 895.00 | KRW 896.00 | KRW 894.00 | 30.23K |
| 2026-09-09 | KRW 894.00 | 0.00% | KRW 895.00 | KRW 896.00 | KRW 894.00 | 72.54K |
| 2026-09-08 | KRW 894.00 | 0.00% | KRW 895.00 | KRW 896.00 | KRW 894.00 | 76.12K |
| 2026-09-07 | KRW 894.00 | 0.00% | KRW 894.00 | KRW 895.00 | KRW 894.00 | 104.10K |
| 2026-09-04 | KRW 894.00 | 0.00% | KRW 894.00 | KRW 895.00 | KRW 894.00 | 242.97K |
| 2026-09-03 | KRW 894.00 | +0.11% | KRW 894.00 | KRW 894.00 | KRW 893.00 | 380.99K |
| 2026-09-02 | KRW 893.00 | 0.00% | KRW 893.00 | KRW 895.00 | KRW 893.00 | 1.21M |
| 2026-09-01 | KRW 893.00 | +14.49% | KRW 894.00 | KRW 896.00 | KRW 893.00 | 3.02M |
| 2026-08-31 | KRW 780.00 | +30.00% | KRW 780.00 | KRW 780.00 | KRW 780.00 | 54.98K |
| 2026-08-28 | KRW 600.00 | +0.33% | KRW 598.00 | KRW 612.00 | KRW 598.00 | 15.33K |
| 2026-08-27 | KRW 598.00 | +1.53% | KRW 601.00 | KRW 604.00 | KRW 570.00 | 39.89K |
| 2026-08-26 | KRW 589.00 | -0.17% | KRW 605.00 | KRW 607.00 | KRW 589.00 | 17.17K |
| 2026-08-25 | KRW 590.00 | -1.34% | KRW 612.00 | KRW 638.00 | KRW 567.00 | 5.02K |
| 2026-08-24 | KRW 598.00 | -0.83% | KRW 579.00 | KRW 600.00 | KRW 550.00 | 5.27K |
| 2026-08-21 | KRW 603.00 | -0.17% | KRW 583.00 | KRW 603.00 | KRW 583.00 | 118.44K |
| 2026-08-20 | KRW 604.00 | +0.67% | KRW 595.00 | KRW 610.00 | KRW 595.00 | 7.60K |
| 2026-08-19 | KRW 600.00 | 0.00% | KRW 595.00 | KRW 606.00 | KRW 568.00 | 30.63K |
| 2026-08-18 | KRW 600.00 | +3.63% | KRW 579.00 | KRW 600.00 | KRW 579.00 | 45.64K |
| 2026-08-14 | KRW 579.00 | -12.27% | KRW 660.00 | KRW 663.00 | KRW 550.00 | 216.77K |
| 2026-08-13 | KRW 660.00 | -4.21% | KRW 683.00 | KRW 685.00 | KRW 623.00 | 109.77K |
| 2026-08-12 | KRW 689.00 | +5.67% | KRW 646.00 | KRW 690.00 | KRW 595.00 | 47.85K |
| 2026-08-11 | KRW 652.00 | -3.12% | KRW 692.00 | KRW 692.00 | KRW 641.00 | 23.02K |
| 2026-08-10 | KRW 673.00 | +1.97% | KRW 659.00 | KRW 689.00 | KRW 646.00 | 84.72K |
| 2026-08-07 | KRW 660.00 | 0.00% | KRW 653.00 | KRW 688.00 | KRW 635.00 | 33.72K |
| 2026-08-06 | KRW 660.00 | -2.37% | KRW 667.00 | KRW 676.00 | KRW 614.00 | 31.76K |
| 2026-08-05 | KRW 676.00 | +5.79% | KRW 637.00 | KRW 685.00 | KRW 636.00 | 73.35K |
| 2026-08-04 | KRW 639.00 | +3.06% | KRW 615.00 | KRW 639.00 | KRW 579.00 | 35.42K |
| 2026-08-03 | KRW 620.00 | +4.55% | KRW 551.00 | KRW 638.00 | KRW 551.00 | 24.52K |
| 2026-07-31 | KRW 593.00 | +9.21% | KRW 535.00 | KRW 593.00 | KRW 535.00 | 121.64K |
| 2026-07-30 | KRW 543.00 | +6.47% | KRW 523.00 | KRW 548.00 | KRW 510.00 | 47.55K |
| 2026-07-29 | KRW 510.00 | -4.49% | KRW 505.00 | KRW 694.00 | KRW 500.00 | 253.29K |
| 2026-07-28 | KRW 534.00 | -2.55% | KRW 550.00 | KRW 553.00 | KRW 534.00 | 24.59K |
| 2026-07-27 | KRW 548.00 | -5.03% | KRW 539.00 | KRW 569.00 | KRW 535.00 | 119.44K |
| 2026-07-24 | KRW 577.00 | +2.12% | KRW 565.00 | KRW 592.00 | KRW 535.00 | 21.16K |
| 2026-07-23 | KRW 565.00 | +2.36% | KRW 529.00 | KRW 566.00 | KRW 529.00 | 5.07K |
| 2026-07-22 | KRW 552.00 | +0.73% | KRW 549.00 | KRW 579.00 | KRW 545.00 | 14.36K |
| 2026-07-21 | KRW 548.00 | -0.36% | KRW 531.00 | KRW 558.00 | KRW 525.00 | 3.35K |
| 2026-07-20 | KRW 550.00 | -1.79% | KRW 560.00 | KRW 562.00 | KRW 531.00 | 1.87K |
| 2026-07-16 | KRW 560.00 | +0.36% | KRW 558.00 | KRW 598.00 | KRW 540.00 | 4.98K |
| 2026-07-15 | KRW 558.00 | +1.82% | KRW 548.00 | KRW 574.00 | KRW 521.00 | 6.20K |
| 2026-07-14 | KRW 548.00 | +5.38% | KRW 521.00 | KRW 550.00 | KRW 521.00 | 33.20K |
| 2026-07-13 | KRW 520.00 | -9.72% | KRW 599.00 | KRW 604.00 | KRW 520.00 | 21.54K |
| 2026-07-10 | KRW 576.00 | -1.87% | KRW 543.00 | KRW 600.00 | KRW 543.00 | 16.62K |
| 2026-07-09 | KRW 587.00 | +6.73% | KRW 564.00 | KRW 587.00 | KRW 520.00 | 18.68K |
| 2026-07-08 | KRW 550.00 | -7.09% | KRW 593.00 | KRW 593.00 | KRW 545.00 | 10.54K |
| 2026-07-07 | KRW 592.00 | +0.85% | KRW 587.00 | KRW 596.00 | KRW 559.00 | 3.79K |
| 2026-07-06 | KRW 587.00 | +6.73% | KRW 562.00 | KRW 600.00 | KRW 545.00 | 76.86K |
| 2026-07-03 | KRW 550.00 | -7.72% | KRW 585.00 | KRW 625.00 | KRW 528.00 | 50.76K |
| 2026-07-02 | KRW 596.00 | +6.62% | KRW 557.00 | KRW 697.00 | KRW 557.00 | 122.36K |
| 2026-07-01 | KRW 559.00 | -2.44% | KRW 571.00 | KRW 571.00 | KRW 533.00 | 10.49K |
| 2026-06-30 | KRW 573.00 | +1.60% | KRW 599.00 | KRW 599.00 | KRW 510.00 | 83.67K |
| 2026-06-29 | KRW 564.00 | +0.36% | KRW 557.00 | KRW 577.00 | KRW 500.00 | 78.36K |
| 2026-06-26 | KRW 562.00 | -8.32% | KRW 600.00 | KRW 614.00 | KRW 550.00 | 64.57K |
| 2026-06-25 | KRW 613.00 | -4.81% | KRW 680.00 | KRW 680.00 | KRW 584.00 | 17.49K |
| 2026-06-24 | KRW 644.00 | -1.53% | KRW 654.00 | KRW 739.00 | KRW 590.00 | 57.39K |
| 2026-06-23 | KRW 654.00 | -10.29% | KRW 661.00 | KRW 717.00 | KRW 651.00 | 47.14K |
| 2026-06-22 | KRW 729.00 | 0.00% | KRW 716.00 | KRW 729.00 | KRW 690.00 | 19.95K |
| 2026-06-19 | KRW 729.00 | +3.85% | KRW 702.00 | KRW 749.00 | KRW 700.00 | 6.50K |
| 2026-06-18 | KRW 702.00 | -4.75% | KRW 737.00 | KRW 740.00 | KRW 700.00 | 4.02K |
| 2026-06-17 | KRW 737.00 | +0.68% | KRW 716.00 | KRW 738.00 | KRW 716.00 | 4.66K |
| 2026-06-16 | KRW 732.00 | +0.83% | KRW 726.00 | KRW 749.00 | KRW 726.00 | 2.17K |
| 2026-06-15 | KRW 726.00 | +1.54% | KRW 715.00 | KRW 739.00 | KRW 715.00 | 10.96K |
| 2026-06-12 | KRW 715.00 | +0.42% | KRW 706.00 | KRW 731.00 | KRW 685.00 | 28.01K |
| 2026-06-11 | KRW 712.00 | -1.52% | KRW 700.00 | KRW 721.00 | KRW 680.00 | 7.55K |
| 2026-06-10 | KRW 723.00 | +0.42% | KRW 710.00 | KRW 747.00 | KRW 686.00 | 34.59K |
| 2026-06-09 | KRW 720.00 | +4.96% | KRW 694.00 | KRW 748.00 | KRW 694.00 | 93.44K |
| 2026-06-08 | KRW 686.00 | -4.99% | KRW 703.00 | KRW 721.00 | KRW 685.00 | 22.63K |
| 2026-06-05 | KRW 722.00 | -2.83% | KRW 732.00 | KRW 744.00 | KRW 700.00 | 8.61K |
| 2026-06-04 | KRW 743.00 | +1.23% | KRW 715.00 | KRW 764.00 | KRW 701.00 | 14.49K |
| 2026-06-02 | KRW 734.00 | +2.51% | KRW 710.00 | KRW 737.00 | KRW 687.00 | 20.39K |
| 2026-06-01 | KRW 716.00 | -6.53% | KRW 724.00 | KRW 781.00 | KRW 716.00 | 26.73K |
| 2026-05-29 | KRW 766.00 | +0.13% | KRW 722.00 | KRW 770.00 | KRW 722.00 | 10.37K |
| 2026-05-28 | KRW 765.00 | +0.13% | KRW 750.00 | KRW 765.00 | KRW 719.00 | 14.89K |
| 2026-05-27 | KRW 764.00 | +2.55% | KRW 785.00 | KRW 785.00 | KRW 728.00 | 13.98K |
| 2026-05-26 | KRW 745.00 | -1.46% | KRW 749.00 | KRW 779.00 | KRW 739.00 | 20.42K |
| 2026-05-22 | KRW 756.00 | +2.02% | KRW 733.00 | KRW 769.00 | KRW 721.00 | 11.77K |
| 2026-05-21 | KRW 741.00 | +1.79% | KRW 723.00 | KRW 741.00 | KRW 723.00 | 27.02K |