TigerElec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 20,750.00 | 21,750.00 | 20,550.00 | 21,050.00 | 21,050.00 | 96,486 |
| 2024-07-23 | 20,400.00 | 21,300.00 | 20,250.00 | 20,900.00 | 20,900.00 | 65,984 |
| 2024-07-22 | 21,600.00 | 21,600.00 | 20,150.00 | 20,350.00 | 20,350.00 | 170,288 |
| 2024-07-19 | 22,300.00 | 22,550.00 | 21,600.00 | 22,000.00 | 22,000.00 | 53,638 |
| 2024-07-18 | 22,100.00 | 22,800.00 | 21,800.00 | 22,300.00 | 22,300.00 | 90,825 |
| 2024-07-16 | 23,600.00 | 24,750.00 | 23,300.00 | 24,650.00 | 24,650.00 | 119,827 |
| 2024-07-15 | 23,050.00 | 24,700.00 | 22,450.00 | 23,800.00 | 23,800.00 | 99,026 |
| 2024-07-12 | 23,200.00 | 23,700.00 | 22,700.00 | 23,050.00 | 23,050.00 | 44,548 |
| 2024-07-11 | 24,050.00 | 25,000.00 | 23,500.00 | 23,750.00 | 23,750.00 | 82,703 |
| 2024-07-10 | 23,600.00 | 24,300.00 | 22,700.00 | 24,100.00 | 24,100.00 | 118,779 |
| 2024-07-09 | 22,900.00 | 24,150.00 | 22,600.00 | 23,600.00 | 23,600.00 | 144,115 |
| 2024-07-08 | 22,300.00 | 22,650.00 | 22,000.00 | 22,550.00 | 22,550.00 | 75,267 |
| 2024-07-05 | 23,350.00 | 23,700.00 | 22,300.00 | 22,400.00 | 22,400.00 | 116,608 |
| 2024-07-04 | 24,200.00 | 24,350.00 | 22,750.00 | 23,500.00 | 23,500.00 | 243,479 |
| 2024-07-03 | 24,900.00 | 25,000.00 | 23,250.00 | 23,700.00 | 23,700.00 | 184,287 |
| 2024-07-02 | 24,900.00 | 25,550.00 | 24,100.00 | 25,000.00 | 25,000.00 | 227,515 |
| 2024-07-01 | 26,700.00 | 26,700.00 | 23,500.00 | 24,750.00 | 24,750.00 | 417,800 |
| 2024-06-28 | 27,200.00 | 28,450.00 | 26,750.00 | 27,000.00 | 27,000.00 | 88,945 |
| 2024-06-27 | 28,250.00 | 28,250.00 | 27,050.00 | 27,250.00 | 27,250.00 | 73,557 |
| 2024-06-26 | 26,800.00 | 28,650.00 | 26,400.00 | 28,600.00 | 28,600.00 | 140,173 |
| 2024-06-25 | 27,500.00 | 28,000.00 | 26,650.00 | 26,800.00 | 26,800.00 | 118,412 |
| 2024-06-24 | 28,800.00 | 29,300.00 | 27,750.00 | 28,000.00 | 28,000.00 | 114,554 |
| 2024-06-21 | 30,200.00 | 30,450.00 | 28,850.00 | 29,350.00 | 29,350.00 | 148,591 |
| 2024-06-20 | 32,350.00 | 32,400.00 | 30,500.00 | 30,750.00 | 30,750.00 | 105,471 |
| 2024-06-19 | 31,850.00 | 34,200.00 | 31,650.00 | 32,600.00 | 32,600.00 | 109,788 |
| 2024-06-18 | 31,850.00 | 32,350.00 | 30,850.00 | 31,650.00 | 31,650.00 | 84,569 |
| 2024-06-17 | 32,050.00 | 32,250.00 | 31,350.00 | 31,850.00 | 31,850.00 | 42,222 |
| 2024-06-14 | 33,150.00 | 33,150.00 | 31,300.00 | 32,450.00 | 32,450.00 | 111,284 |
| 2024-06-13 | 33,500.00 | 34,200.00 | 32,500.00 | 33,150.00 | 33,150.00 | 137,017 |
| 2024-06-12 | 33,250.00 | 33,750.00 | 31,850.00 | 33,150.00 | 33,150.00 | 219,035 |
| 2024-06-11 | 35,000.00 | 35,150.00 | 33,450.00 | 33,800.00 | 33,800.00 | 145,710 |
| 2024-06-10 | 32,800.00 | 36,650.00 | 32,550.00 | 35,200.00 | 35,200.00 | 477,491 |
| 2024-06-07 | 31,550.00 | 31,950.00 | 30,700.00 | 31,950.00 | 31,950.00 | 63,345 |
| 2024-06-05 | 31,550.00 | 32,700.00 | 30,900.00 | 31,300.00 | 31,300.00 | 82,301 |
| 2024-06-04 | 32,950.00 | 33,050.00 | 31,550.00 | 31,700.00 | 31,700.00 | 55,625 |
| 2024-06-03 | 32,900.00 | 32,900.00 | 31,450.00 | 32,700.00 | 32,700.00 | 179,344 |
| 2024-05-31 | 32,050.00 | 32,950.00 | 31,400.00 | 32,600.00 | 32,600.00 | 136,666 |
| 2024-05-30 | 33,300.00 | 33,700.00 | 31,800.00 | 32,350.00 | 32,350.00 | 175,665 |
| 2024-05-29 | 35,200.00 | 35,200.00 | 33,400.00 | 33,650.00 | 33,650.00 | 71,524 |
| 2024-05-28 | 33,850.00 | 35,200.00 | 33,050.00 | 35,000.00 | 35,000.00 | 131,208 |
| 2024-05-27 | 33,500.00 | 34,350.00 | 32,450.00 | 33,600.00 | 33,600.00 | 130,712 |
| 2024-05-24 | 35,500.00 | 35,800.00 | 33,350.00 | 33,600.00 | 33,600.00 | 246,518 |
| 2024-05-23 | 39,300.00 | 39,850.00 | 35,500.00 | 36,050.00 | 36,050.00 | 312,786 |
| 2024-05-22 | 39,700.00 | 39,700.00 | 38,200.00 | 38,750.00 | 38,750.00 | 69,230 |
| 2024-05-21 | 41,300.00 | 42,700.00 | 38,000.00 | 39,200.00 | 39,200.00 | 183,325 |
| 2024-05-20 | 39,900.00 | 40,700.00 | 39,600.00 | 40,500.00 | 40,500.00 | 60,593 |
| 2024-05-17 | 40,000.00 | 41,500.00 | 39,350.00 | 40,050.00 | 40,050.00 | 101,625 |
| 2024-05-16 | 40,900.00 | 42,600.00 | 39,000.00 | 40,450.00 | 40,450.00 | 277,807 |
| 2024-05-14 | 42,350.00 | 45,300.00 | 40,800.00 | 41,500.00 | 41,500.00 | 470,101 |
| 2024-05-13 | 39,450.00 | 42,850.00 | 38,550.00 | 42,800.00 | 42,800.00 | 190,469 |
| 2024-05-10 | 40,800.00 | 41,000.00 | 37,850.00 | 39,800.00 | 39,800.00 | 200,248 |
| 2024-05-09 | 41,100.00 | 43,200.00 | 40,400.00 | 40,700.00 | 40,700.00 | 191,153 |
| 2024-05-08 | 41,550.00 | 42,250.00 | 40,300.00 | 41,100.00 | 41,100.00 | 162,588 |
| 2024-05-07 | 39,050.00 | 43,900.00 | 38,500.00 | 42,000.00 | 42,000.00 | 681,040 |
| 2024-05-03 | 39,700.00 | 41,650.00 | 37,000.00 | 37,200.00 | 37,200.00 | 290,302 |
| 2024-05-02 | 35,750.00 | 37,500.00 | 33,950.00 | 36,300.00 | 36,300.00 | 175,190 |
| 2024-04-30 | 38,100.00 | 38,500.00 | 36,150.00 | 36,500.00 | 36,500.00 | 124,477 |
| 2024-04-29 | 36,550.00 | 38,650.00 | 34,800.00 | 37,950.00 | 37,950.00 | 235,431 |
| 2024-04-26 | 33,450.00 | 37,300.00 | 32,900.00 | 36,400.00 | 36,400.00 | 313,218 |
| 2024-04-25 | 32,150.00 | 34,200.00 | 31,400.00 | 32,500.00 | 32,500.00 | 166,408 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.