TigerElec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 30,750.00 | 32,500.00 | 30,050.00 | 32,250.00 | 32,250.00 | 177,580 |
| 2024-04-23 | 28,900.00 | 29,800.00 | 28,200.00 | 29,800.00 | 29,800.00 | 60,820 |
| 2024-04-22 | 29,400.00 | 29,750.00 | 27,700.00 | 28,600.00 | 28,600.00 | 139,395 |
| 2024-04-19 | 30,900.00 | 30,900.00 | 28,100.00 | 30,350.00 | 30,350.00 | 186,763 |
| 2024-04-18 | 28,000.00 | 31,250.00 | 28,000.00 | 30,900.00 | 30,900.00 | 219,651 |
| 2024-04-17 | 27,200.00 | 29,100.00 | 26,750.00 | 28,500.00 | 28,500.00 | 133,465 |
| 2024-04-16 | 27,450.00 | 27,800.00 | 26,500.00 | 27,200.00 | 27,200.00 | 108,739 |
| 2024-04-15 | 28,250.00 | 28,700.00 | 27,450.00 | 28,100.00 | 28,100.00 | 147,732 |
| 2024-04-12 | 30,100.00 | 30,750.00 | 28,850.00 | 28,900.00 | 28,900.00 | 124,733 |
| 2024-04-11 | 29,200.00 | 29,700.00 | 28,350.00 | 29,550.00 | 29,550.00 | 126,521 |
| 2024-04-09 | 28,500.00 | 30,200.00 | 28,250.00 | 29,700.00 | 29,700.00 | 181,186 |
| 2024-04-08 | 30,700.00 | 31,150.00 | 28,350.00 | 28,500.00 | 28,500.00 | 289,842 |
| 2024-04-05 | 33,900.00 | 34,450.00 | 29,500.00 | 29,950.00 | 29,950.00 | 543,174 |
| 2024-04-04 | 36,900.00 | 37,350.00 | 32,700.00 | 34,700.00 | 34,700.00 | 500,218 |
| 2024-04-03 | 37,500.00 | 37,800.00 | 35,150.00 | 37,000.00 | 37,000.00 | 171,804 |
| 2024-04-02 | 38,400.00 | 39,450.00 | 37,300.00 | 37,500.00 | 37,500.00 | 87,658 |
| 2024-04-01 | 39,150.00 | 39,500.00 | 38,200.00 | 38,400.00 | 38,400.00 | 93,752 |
| 2024-03-29 | 39,300.00 | 40,400.00 | 38,500.00 | 39,300.00 | 39,300.00 | 95,440 |
| 2024-03-28 | 39,850.00 | 41,250.00 | 39,000.00 | 39,550.00 | 39,550.00 | 141,031 |
| 2024-03-27 | 37,800.00 | 39,550.00 | 37,100.00 | 39,400.00 | 39,400.00 | 76,089 |
| 2024-03-26 | 37,850.00 | 39,300.00 | 36,900.00 | 38,250.00 | 38,250.00 | 120,599 |
| 2024-03-25 | 38,550.00 | 40,150.00 | 37,300.00 | 37,800.00 | 37,800.00 | 135,802 |
| 2024-03-22 | 38,250.00 | 39,100.00 | 37,650.00 | 38,050.00 | 38,050.00 | 107,650 |
| 2024-03-21 | 37,350.00 | 42,900.00 | 37,250.00 | 38,500.00 | 38,500.00 | 370,623 |
| 2024-03-20 | 37,750.00 | 38,650.00 | 36,100.00 | 36,150.00 | 36,150.00 | 142,997 |
| 2024-03-19 | 37,150.00 | 39,100.00 | 36,850.00 | 37,650.00 | 37,650.00 | 178,053 |
| 2024-03-18 | 33,000.00 | 39,500.00 | 32,650.00 | 37,650.00 | 37,650.00 | 575,994 |
| 2024-03-15 | 32,100.00 | 33,300.00 | 31,500.00 | 33,000.00 | 33,000.00 | 76,427 |
| 2024-03-14 | 32,800.00 | 33,100.00 | 31,500.00 | 33,000.00 | 33,000.00 | 83,247 |
| 2024-03-13 | 33,300.00 | 34,100.00 | 31,150.00 | 32,600.00 | 32,600.00 | 134,348 |
| 2024-03-12 | 31,450.00 | 33,850.00 | 30,950.00 | 33,450.00 | 33,450.00 | 183,733 |
| 2024-03-11 | 30,750.00 | 31,100.00 | 29,150.00 | 30,500.00 | 30,500.00 | 133,605 |
| 2024-03-08 | 33,300.00 | 33,700.00 | 31,400.00 | 31,700.00 | 31,700.00 | 159,769 |
| 2024-03-07 | 34,050.00 | 35,050.00 | 31,550.00 | 32,800.00 | 32,800.00 | 145,051 |
| 2024-03-06 | 32,500.00 | 34,400.00 | 31,750.00 | 34,000.00 | 34,000.00 | 104,359 |
| 2024-03-05 | 31,550.00 | 34,000.00 | 31,000.00 | 33,000.00 | 33,000.00 | 138,395 |
| 2024-03-04 | 33,700.00 | 34,450.00 | 31,450.00 | 32,050.00 | 32,050.00 | 306,886 |
| 2024-02-29 | 34,550.00 | 35,400.00 | 33,250.00 | 33,700.00 | 33,700.00 | 188,377 |
| 2024-02-28 | 32,850.00 | 35,400.00 | 32,500.00 | 35,000.00 | 35,000.00 | 466,201 |
| 2024-02-27 | 31,650.00 | 35,400.00 | 31,400.00 | 33,400.00 | 33,400.00 | 463,055 |
| 2024-02-26 | 30,100.00 | 31,850.00 | 29,600.00 | 31,500.00 | 31,500.00 | 97,147 |
| 2024-02-23 | 32,250.00 | 32,300.00 | 30,350.00 | 30,650.00 | 30,650.00 | 85,020 |
| 2024-02-22 | 29,700.00 | 32,200.00 | 28,800.00 | 31,600.00 | 31,600.00 | 181,428 |
| 2024-02-21 | 28,850.00 | 29,300.00 | 28,200.00 | 28,850.00 | 28,850.00 | 70,657 |
| 2024-02-20 | 28,300.00 | 29,800.00 | 27,950.00 | 29,350.00 | 29,350.00 | 157,111 |
| 2024-02-19 | 31,350.00 | 31,350.00 | 28,200.00 | 28,250.00 | 28,250.00 | 206,497 |
| 2024-02-16 | 31,100.00 | 32,300.00 | 29,950.00 | 31,000.00 | 31,000.00 | 119,118 |
| 2024-02-15 | 31,700.00 | 33,300.00 | 30,600.00 | 31,000.00 | 31,000.00 | 202,748 |
| 2024-02-14 | 27,900.00 | 33,450.00 | 27,700.00 | 31,550.00 | 31,550.00 | 600,885 |
| 2024-02-13 | 26,800.00 | 29,350.00 | 26,300.00 | 28,250.00 | 28,250.00 | 255,851 |
| 2024-02-08 | 24,500.00 | 25,900.00 | 23,800.00 | 25,500.00 | 25,500.00 | 49,870 |
| 2024-02-07 | 24,050.00 | 24,450.00 | 23,500.00 | 24,200.00 | 24,200.00 | 30,639 |
| 2024-02-06 | 23,350.00 | 24,600.00 | 22,650.00 | 24,450.00 | 24,450.00 | 71,283 |
| 2024-02-05 | 23,950.00 | 24,300.00 | 22,600.00 | 23,750.00 | 23,750.00 | 46,567 |
| 2024-02-02 | 23,400.00 | 25,200.00 | 23,250.00 | 24,150.00 | 24,150.00 | 54,065 |
| 2024-02-01 | 23,600.00 | 24,100.00 | 22,700.00 | 23,500.00 | 23,500.00 | 42,572 |
| 2024-01-31 | 25,050.00 | 25,050.00 | 23,050.00 | 23,250.00 | 23,250.00 | 60,201 |
| 2024-01-30 | 24,000.00 | 25,300.00 | 23,500.00 | 24,700.00 | 24,700.00 | 53,237 |
| 2024-01-29 | 24,300.00 | 25,850.00 | 23,700.00 | 24,300.00 | 24,300.00 | 118,207 |
| 2024-01-26 | 25,000.00 | 25,000.00 | 23,500.00 | 23,750.00 | 23,750.00 | 55,946 |
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.