TigerElec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 25,000.00 | 25,750.00 | 24,250.00 | 25,000.00 | 25,000.00 | 59,865 |
| 2024-01-24 | 25,500.00 | 25,550.00 | 24,200.00 | 25,000.00 | 25,000.00 | 58,938 |
| 2024-01-23 | 23,700.00 | 25,950.00 | 23,300.00 | 24,900.00 | 24,900.00 | 125,495 |
| 2024-01-22 | 22,450.00 | 24,500.00 | 21,900.00 | 24,050.00 | 24,050.00 | 231,724 |
| 2024-01-19 | 22,800.00 | 22,800.00 | 21,800.00 | 21,850.00 | 21,850.00 | 56,550 |
| 2024-01-18 | 20,900.00 | 22,200.00 | 20,850.00 | 22,200.00 | 22,200.00 | 35,210 |
| 2024-01-17 | 20,950.00 | 21,250.00 | 20,600.00 | 21,150.00 | 21,150.00 | 29,814 |
| 2024-01-16 | 21,700.00 | 22,150.00 | 21,050.00 | 21,300.00 | 21,300.00 | 23,992 |
| 2024-01-15 | 21,900.00 | 22,000.00 | 21,500.00 | 22,000.00 | 22,000.00 | 20,577 |
| 2024-01-12 | 22,700.00 | 22,700.00 | 21,900.00 | 22,050.00 | 22,050.00 | 25,875 |
| 2024-01-11 | 21,750.00 | 22,450.00 | 21,750.00 | 22,200.00 | 22,200.00 | 17,834 |
| 2024-01-10 | 22,100.00 | 22,400.00 | 21,650.00 | 22,000.00 | 22,000.00 | 23,352 |
| 2024-01-09 | 22,500.00 | 22,750.00 | 21,850.00 | 21,950.00 | 21,950.00 | 37,334 |
| 2024-01-08 | 22,000.00 | 23,900.00 | 21,500.00 | 22,150.00 | 22,150.00 | 45,861 |
| 2024-01-05 | 21,750.00 | 21,750.00 | 20,900.00 | 21,200.00 | 21,200.00 | 39,217 |
| 2024-01-04 | 21,250.00 | 21,850.00 | 20,800.00 | 21,750.00 | 21,750.00 | 41,425 |
| 2024-01-03 | 21,300.00 | 22,100.00 | 20,800.00 | 21,350.00 | 21,350.00 | 62,086 |
| 2024-01-02 | 20,300.00 | 22,100.00 | 20,250.00 | 21,750.00 | 21,750.00 | 76,090 |
| 2023-12-28 | 19,150.00 | 20,100.00 | 18,810.00 | 19,990.00 | 19,990.00 | 83,358 |
| 2023-12-27 | 18,550.00 | 19,230.00 | 18,550.00 | 19,030.00 | 19,030.00 | 65,959 |
| 2023-12-26 | 18,920.00 | 20,200.00 | 18,500.00 | 18,550.00 | 18,550.00 | 175,662 |
| 2023-12-22 | 18,640.00 | 18,880.00 | 18,010.00 | 18,700.00 | 18,700.00 | 188,556 |
| 2023-12-21 | 19,090.00 | 19,090.00 | 18,320.00 | 18,520.00 | 18,520.00 | 86,343 |
| 2023-12-20 | 19,400.00 | 19,480.00 | 18,790.00 | 19,100.00 | 19,100.00 | 46,567 |
| 2023-12-19 | 18,610.00 | 19,550.00 | 18,530.00 | 19,300.00 | 19,300.00 | 87,188 |
| 2023-12-18 | 18,460.00 | 18,880.00 | 18,380.00 | 18,880.00 | 18,880.00 | 73,176 |
| 2023-12-15 | 19,420.00 | 19,420.00 | 18,360.00 | 18,640.00 | 18,640.00 | 62,020 |
| 2023-12-14 | 19,070.00 | 20,200.00 | 19,070.00 | 19,280.00 | 19,280.00 | 63,425 |
| 2023-12-13 | 19,070.00 | 19,090.00 | 18,650.00 | 18,650.00 | 18,650.00 | 16,693 |
| 2023-12-12 | 19,150.00 | 19,480.00 | 18,440.00 | 18,950.00 | 18,950.00 | 62,212 |
| 2023-12-11 | 18,190.00 | 19,100.00 | 18,190.00 | 19,010.00 | 19,010.00 | 26,769 |
| 2023-12-08 | 18,000.00 | 18,550.00 | 17,910.00 | 18,350.00 | 18,350.00 | 169,205 |
| 2023-12-07 | 18,440.00 | 18,750.00 | 18,020.00 | 18,020.00 | 18,020.00 | 14,144 |
| 2023-12-06 | 18,400.00 | 18,790.00 | 18,140.00 | 18,700.00 | 18,700.00 | 15,443 |
| 2023-12-05 | 18,460.00 | 19,190.00 | 18,320.00 | 18,440.00 | 18,440.00 | 14,439 |
| 2023-12-04 | 18,890.00 | 19,170.00 | 18,500.00 | 18,800.00 | 18,800.00 | 11,578 |
| 2023-12-01 | 19,080.00 | 19,350.00 | 18,410.00 | 18,890.00 | 18,890.00 | 92,403 |
| 2023-11-30 | 19,000.00 | 19,090.00 | 18,710.00 | 18,970.00 | 18,970.00 | 28,548 |
| 2023-11-29 | 19,530.00 | 19,530.00 | 18,900.00 | 19,000.00 | 19,000.00 | 25,662 |
| 2023-11-28 | 19,290.00 | 19,490.00 | 18,950.00 | 19,340.00 | 19,340.00 | 15,479 |
| 2023-11-27 | 19,300.00 | 19,330.00 | 18,810.00 | 19,230.00 | 19,230.00 | 15,927 |
| 2023-11-24 | 19,420.00 | 19,650.00 | 19,270.00 | 19,300.00 | 19,300.00 | 9,493 |
| 2023-11-23 | 19,550.00 | 19,760.00 | 19,110.00 | 19,420.00 | 19,420.00 | 14,193 |
| 2023-11-22 | 19,460.00 | 19,690.00 | 19,140.00 | 19,400.00 | 19,400.00 | 10,665 |
| 2023-11-21 | 19,350.00 | 19,800.00 | 19,350.00 | 19,460.00 | 19,460.00 | 15,387 |
| 2023-11-20 | 19,460.00 | 19,850.00 | 18,970.00 | 19,380.00 | 19,380.00 | 25,869 |
| 2023-11-17 | 19,900.00 | 20,500.00 | 18,930.00 | 19,460.00 | 19,460.00 | 43,940 |
| 2023-11-16 | 18,330.00 | 20,700.00 | 18,280.00 | 20,350.00 | 20,350.00 | 119,781 |
| 2023-11-15 | 18,490.00 | 19,180.00 | 18,290.00 | 18,590.00 | 18,590.00 | 57,464 |
| 2023-11-14 | 17,300.00 | 18,280.00 | 17,300.00 | 18,160.00 | 18,160.00 | 48,662 |
| 2023-11-13 | 18,150.00 | 18,200.00 | 17,230.00 | 17,480.00 | 17,480.00 | 28,241 |
| 2023-11-10 | 18,280.00 | 18,300.00 | 17,820.00 | 18,150.00 | 18,150.00 | 101,594 |
| 2023-11-09 | 18,840.00 | 19,050.00 | 18,520.00 | 18,520.00 | 18,520.00 | 12,791 |
| 2023-11-08 | 18,260.00 | 19,300.00 | 18,260.00 | 18,950.00 | 18,950.00 | 80,825 |
| 2023-11-07 | 18,700.00 | 18,860.00 | 18,100.00 | 18,500.00 | 18,500.00 | 30,531 |
| 2023-11-06 | 19,000.00 | 19,000.00 | 18,480.00 | 18,840.00 | 18,840.00 | 33,390 |
| 2023-11-03 | 18,890.00 | 18,890.00 | 18,170.00 | 18,680.00 | 18,680.00 | 5,982 |
| 2023-11-02 | 18,330.00 | 18,870.00 | 18,330.00 | 18,630.00 | 18,630.00 | 17,372 |
| 2023-11-01 | 18,070.00 | 18,500.00 | 17,470.00 | 18,480.00 | 18,480.00 | 45,807 |
| 2023-10-31 | 19,360.00 | 19,420.00 | 18,050.00 | 18,050.00 | 18,050.00 | 69,935 |
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.