TKG Aikang Co.,Ltd. (KOSDAQ:022220)
South Korea
· Delayed Price · Currency is KRW 731.00
+15.00 (2.09%)
At close: Dec 5, 2025
TKG Aikang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 716.00 | 718.00 | 708.00 | 716.00 | 716.00 | 0.14% | 47,403 |
| Dec 3, 2025 | 716.00 | 718.00 | 711.00 | 715.00 | 715.00 | -0.14% | 26,788 |
| Dec 2, 2025 | 716.00 | 720.00 | 709.00 | 716.00 | 716.00 | -0.56% | 69,271 |
| Dec 1, 2025 | 700.00 | 735.00 | 700.00 | 720.00 | 720.00 | 0.98% | 156,542 |
| Nov 28, 2025 | 711.00 | 713.00 | 691.00 | 713.00 | 713.00 | 0.28% | 69,651 |
| Nov 27, 2025 | 702.00 | 711.00 | 698.00 | 711.00 | 711.00 | -0.14% | 168,160 |
| Nov 26, 2025 | 713.00 | 713.00 | 696.00 | 712.00 | 712.00 | -0.28% | 39,637 |
| Nov 25, 2025 | 713.00 | 729.00 | 692.00 | 714.00 | 714.00 | -0.97% | 265,207 |
| Nov 24, 2025 | 714.00 | 724.00 | 714.00 | 721.00 | 721.00 | - | 49,123 |
| Nov 21, 2025 | 717.00 | 729.00 | 705.00 | 721.00 | 721.00 | 0.56% | 34,427 |
| Nov 20, 2025 | 729.00 | 729.00 | 709.00 | 717.00 | 717.00 | 0.42% | 47,882 |
| Nov 19, 2025 | 723.00 | 733.00 | 706.00 | 714.00 | 714.00 | -1.24% | 38,884 |
| Nov 18, 2025 | 744.00 | 744.00 | 723.00 | 723.00 | 723.00 | -3.34% | 51,233 |
| Nov 17, 2025 | 745.00 | 750.00 | 739.00 | 748.00 | 748.00 | 0.54% | 77,495 |
| Nov 14, 2025 | 764.00 | 764.00 | 743.00 | 744.00 | 744.00 | -2.75% | 133,021 |
| Nov 13, 2025 | 721.00 | 765.00 | 721.00 | 765.00 | 765.00 | 5.23% | 198,705 |
| Nov 12, 2025 | 717.00 | 728.00 | 710.00 | 727.00 | 727.00 | 1.39% | 65,358 |
| Nov 11, 2025 | 719.00 | 730.00 | 710.00 | 717.00 | 717.00 | -0.14% | 53,232 |
| Nov 10, 2025 | 715.00 | 724.00 | 707.00 | 718.00 | 718.00 | 0.42% | 57,107 |
| Nov 7, 2025 | 715.00 | 718.00 | 699.00 | 715.00 | 715.00 | - | 144,163 |
| Nov 6, 2025 | 733.00 | 742.00 | 706.00 | 715.00 | 715.00 | -1.65% | 77,923 |
| Nov 5, 2025 | 749.00 | 750.00 | 712.00 | 727.00 | 727.00 | -1.62% | 95,005 |
| Nov 4, 2025 | 726.00 | 741.00 | 719.00 | 739.00 | 739.00 | - | 219,301 |
| Nov 3, 2025 | 790.00 | 790.00 | 724.00 | 739.00 | 739.00 | -4.89% | 319,020 |
| Oct 31, 2025 | 790.00 | 790.00 | 766.00 | 777.00 | 777.00 | -1.02% | 314,721 |
| Oct 30, 2025 | 792.00 | 798.00 | 777.00 | 785.00 | 785.00 | -1.38% | 96,556 |
| Oct 29, 2025 | 805.00 | 815.00 | 788.00 | 796.00 | 796.00 | -0.87% | 89,207 |
| Oct 28, 2025 | 793.00 | 803.00 | 788.00 | 803.00 | 803.00 | 0.38% | 59,463 |
| Oct 27, 2025 | 807.00 | 807.00 | 789.00 | 800.00 | 800.00 | -0.87% | 112,853 |
| Oct 24, 2025 | 808.00 | 814.00 | 797.00 | 807.00 | 807.00 | -0.12% | 59,148 |
| Oct 23, 2025 | 817.00 | 817.00 | 791.00 | 808.00 | 808.00 | - | 55,020 |
| Oct 22, 2025 | 815.00 | 815.00 | 795.00 | 808.00 | 808.00 | - | 122,741 |
| Oct 21, 2025 | 826.00 | 826.00 | 803.00 | 808.00 | 808.00 | -0.62% | 48,962 |
| Oct 20, 2025 | 809.00 | 823.00 | 803.00 | 813.00 | 813.00 | 0.25% | 41,786 |
| Oct 17, 2025 | 815.00 | 845.00 | 805.00 | 811.00 | 811.00 | -0.49% | 258,757 |
| Oct 16, 2025 | 831.00 | 831.00 | 806.00 | 815.00 | 815.00 | -1.09% | 69,282 |
| Oct 15, 2025 | 802.00 | 828.00 | 800.00 | 824.00 | 824.00 | 1.98% | 107,993 |
| Oct 14, 2025 | 801.00 | 808.00 | 793.00 | 808.00 | 808.00 | 0.12% | 150,710 |
| Oct 13, 2025 | 808.00 | 808.00 | 792.00 | 807.00 | 807.00 | -0.25% | 73,523 |
| Oct 10, 2025 | 809.00 | 809.00 | 790.00 | 809.00 | 809.00 | - | 146,197 |
| Oct 2, 2025 | 810.00 | 814.00 | 802.00 | 809.00 | 809.00 | -0.12% | 51,088 |
| Oct 1, 2025 | 805.00 | 817.00 | 802.00 | 810.00 | 810.00 | 0.12% | 120,914 |
| Sep 30, 2025 | 811.00 | 818.00 | 806.00 | 809.00 | 809.00 | -0.25% | 17,749 |
| Sep 29, 2025 | 810.00 | 816.00 | 807.00 | 811.00 | 811.00 | 0.12% | 30,808 |
| Sep 26, 2025 | 801.00 | 810.00 | 792.00 | 810.00 | 810.00 | 0.12% | 138,920 |
| Sep 25, 2025 | 821.00 | 837.00 | 804.00 | 809.00 | 809.00 | -1.58% | 144,877 |
| Sep 24, 2025 | 839.00 | 839.00 | 814.00 | 822.00 | 822.00 | -1.56% | 111,800 |
| Sep 23, 2025 | 835.00 | 846.00 | 831.00 | 835.00 | 835.00 | -0.36% | 79,978 |
| Sep 22, 2025 | 840.00 | 843.00 | 831.00 | 838.00 | 838.00 | -0.24% | 67,915 |
| Sep 19, 2025 | 869.00 | 915.00 | 839.00 | 840.00 | 840.00 | 0.72% | 1,014,060 |