Tuksu Engineering & Construction,Ltd. (KOSDAQ:026150)
South Korea
· Delayed Price · Currency is KRW 6,250.00
+530.00 (9.27%)
At close: Dec 5, 2025
KOSDAQ:026150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,790.00 | 6,670.00 | 5,710.00 | 6,250.00 | 6,250.00 | 9.27% | 2,494,928 |
| Dec 4, 2025 | 5,700.00 | 5,800.00 | 5,500.00 | 5,720.00 | 5,720.00 | 0.35% | 70,192 |
| Dec 3, 2025 | 5,580.00 | 5,800.00 | 5,550.00 | 5,700.00 | 5,700.00 | 2.15% | 55,497 |
| Dec 2, 2025 | 5,560.00 | 5,630.00 | 5,510.00 | 5,580.00 | 5,580.00 | 0.90% | 19,730 |
| Dec 1, 2025 | 5,700.00 | 5,710.00 | 5,510.00 | 5,530.00 | 5,530.00 | -1.78% | 36,529 |
| Nov 28, 2025 | 5,580.00 | 5,730.00 | 5,560.00 | 5,630.00 | 5,630.00 | 0.72% | 29,571 |
| Nov 27, 2025 | 5,570.00 | 5,680.00 | 5,570.00 | 5,590.00 | 5,590.00 | -0.53% | 14,188 |
| Nov 26, 2025 | 5,490.00 | 5,630.00 | 5,470.00 | 5,620.00 | 5,620.00 | 2.00% | 28,414 |
| Nov 25, 2025 | 5,580.00 | 5,640.00 | 5,460.00 | 5,510.00 | 5,510.00 | -1.25% | 47,863 |
| Nov 24, 2025 | 5,740.00 | 5,740.00 | 5,500.00 | 5,580.00 | 5,580.00 | -1.24% | 33,685 |
| Nov 21, 2025 | 5,350.00 | 5,810.00 | 5,350.00 | 5,650.00 | 5,650.00 | 3.29% | 193,562 |
| Nov 20, 2025 | 5,360.00 | 5,490.00 | 5,310.00 | 5,470.00 | 5,470.00 | 2.24% | 21,656 |
| Nov 19, 2025 | 5,350.00 | 5,420.00 | 5,210.00 | 5,350.00 | 5,350.00 | - | 22,007 |
| Nov 18, 2025 | 5,600.00 | 5,600.00 | 5,340.00 | 5,350.00 | 5,350.00 | -1.47% | 38,108 |
| Nov 17, 2025 | 5,450.00 | 5,510.00 | 5,400.00 | 5,430.00 | 5,430.00 | -0.37% | 16,345 |
| Nov 14, 2025 | 5,560.00 | 5,570.00 | 5,450.00 | 5,450.00 | 5,450.00 | -1.98% | 23,486 |
| Nov 13, 2025 | 5,590.00 | 5,600.00 | 5,510.00 | 5,560.00 | 5,560.00 | -0.54% | 26,709 |
| Nov 12, 2025 | 5,580.00 | 5,640.00 | 5,550.00 | 5,590.00 | 5,590.00 | 0.18% | 22,189 |
| Nov 11, 2025 | 5,630.00 | 5,720.00 | 5,550.00 | 5,580.00 | 5,580.00 | 0.18% | 41,681 |
| Nov 10, 2025 | 5,350.00 | 5,580.00 | 5,340.00 | 5,570.00 | 5,570.00 | 4.11% | 83,258 |
| Nov 7, 2025 | 5,420.00 | 5,420.00 | 5,200.00 | 5,350.00 | 5,350.00 | -1.47% | 78,444 |
| Nov 6, 2025 | 5,440.00 | 5,470.00 | 5,300.00 | 5,430.00 | 5,430.00 | 1.31% | 54,642 |
| Nov 5, 2025 | 5,420.00 | 5,460.00 | 5,270.00 | 5,360.00 | 5,360.00 | -2.01% | 76,504 |
| Nov 4, 2025 | 5,460.00 | 5,540.00 | 5,420.00 | 5,470.00 | 5,470.00 | -0.91% | 77,731 |
| Nov 3, 2025 | 5,660.00 | 5,720.00 | 5,510.00 | 5,520.00 | 5,520.00 | -2.82% | 104,543 |
| Oct 31, 2025 | 5,640.00 | 5,700.00 | 5,570.00 | 5,680.00 | 5,680.00 | - | 29,891 |
| Oct 30, 2025 | 5,830.00 | 5,850.00 | 5,640.00 | 5,680.00 | 5,680.00 | -2.07% | 68,848 |
| Oct 29, 2025 | 5,870.00 | 5,950.00 | 5,790.00 | 5,800.00 | 5,800.00 | -1.19% | 69,562 |
| Oct 28, 2025 | 5,960.00 | 5,960.00 | 5,840.00 | 5,870.00 | 5,870.00 | -1.51% | 48,914 |
| Oct 27, 2025 | 5,960.00 | 6,040.00 | 5,920.00 | 5,960.00 | 5,960.00 | 0.51% | 64,620 |
| Oct 24, 2025 | 5,970.00 | 5,970.00 | 5,780.00 | 5,930.00 | 5,930.00 | -0.34% | 90,555 |
| Oct 23, 2025 | 5,800.00 | 6,090.00 | 5,740.00 | 5,950.00 | 5,950.00 | 2.59% | 146,334 |
| Oct 22, 2025 | 5,770.00 | 5,850.00 | 5,660.00 | 5,800.00 | 5,800.00 | 0.52% | 44,628 |
| Oct 21, 2025 | 5,770.00 | 5,850.00 | 5,710.00 | 5,770.00 | 5,770.00 | 0.35% | 49,147 |
| Oct 20, 2025 | 5,700.00 | 5,770.00 | 5,680.00 | 5,750.00 | 5,750.00 | 0.70% | 30,656 |
| Oct 17, 2025 | 5,810.00 | 5,810.00 | 5,700.00 | 5,710.00 | 5,710.00 | -1.89% | 40,115 |
| Oct 16, 2025 | 5,880.00 | 5,920.00 | 5,800.00 | 5,820.00 | 5,820.00 | -0.85% | 56,353 |
| Oct 15, 2025 | 5,670.00 | 5,900.00 | 5,670.00 | 5,870.00 | 5,870.00 | 2.80% | 48,523 |
| Oct 14, 2025 | 5,730.00 | 5,790.00 | 5,690.00 | 5,710.00 | 5,710.00 | -0.17% | 90,395 |
| Oct 13, 2025 | 5,550.00 | 5,720.00 | 5,500.00 | 5,720.00 | 5,720.00 | 1.24% | 48,970 |
| Oct 10, 2025 | 5,840.00 | 5,840.00 | 5,600.00 | 5,650.00 | 5,650.00 | -3.25% | 98,491 |
| Oct 2, 2025 | 5,810.00 | 5,920.00 | 5,770.00 | 5,840.00 | 5,840.00 | 0.69% | 28,435 |
| Oct 1, 2025 | 5,780.00 | 5,840.00 | 5,710.00 | 5,800.00 | 5,800.00 | 0.52% | 35,839 |
| Sep 30, 2025 | 5,780.00 | 5,840.00 | 5,730.00 | 5,770.00 | 5,770.00 | -1.03% | 30,735 |
| Sep 29, 2025 | 5,810.00 | 5,880.00 | 5,770.00 | 5,830.00 | 5,830.00 | 0.69% | 48,014 |
| Sep 26, 2025 | 5,930.00 | 5,940.00 | 5,740.00 | 5,790.00 | 5,790.00 | -2.53% | 82,470 |
| Sep 25, 2025 | 6,050.00 | 6,050.00 | 5,900.00 | 5,940.00 | 5,940.00 | -0.50% | 53,151 |
| Sep 24, 2025 | 6,100.00 | 6,100.00 | 5,960.00 | 5,970.00 | 5,970.00 | -2.13% | 59,953 |
| Sep 23, 2025 | 5,980.00 | 6,570.00 | 5,950.00 | 6,100.00 | 6,100.00 | 2.52% | 480,525 |
| Sep 22, 2025 | 6,110.00 | 6,110.00 | 5,880.00 | 5,950.00 | 5,950.00 | -2.78% | 216,431 |