TigerElec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 19,500.00 | 19,500.00 | 18,710.00 | 19,420.00 | 19,420.00 | 3,110 |
| 2023-10-27 | 18,990.00 | 19,400.00 | 18,600.00 | 19,110.00 | 19,110.00 | 6,007 |
| 2023-10-26 | 18,820.00 | 19,240.00 | 18,420.00 | 18,990.00 | 18,990.00 | 30,441 |
| 2023-10-25 | 19,900.00 | 19,900.00 | 19,200.00 | 19,450.00 | 19,450.00 | 5,545 |
| 2023-10-24 | 18,920.00 | 19,630.00 | 18,650.00 | 19,500.00 | 19,500.00 | 14,978 |
| 2023-10-23 | 19,060.00 | 19,350.00 | 18,950.00 | 19,050.00 | 19,050.00 | 23,293 |
| 2023-10-20 | 19,530.00 | 19,680.00 | 18,900.00 | 19,500.00 | 19,500.00 | 15,543 |
| 2023-10-19 | 20,150.00 | 20,200.00 | 19,180.00 | 19,530.00 | 19,530.00 | 32,244 |
| 2023-10-18 | 20,550.00 | 21,000.00 | 20,050.00 | 20,600.00 | 20,600.00 | 17,085 |
| 2023-10-17 | 19,680.00 | 20,650.00 | 19,570.00 | 20,550.00 | 20,550.00 | 32,751 |
| 2023-10-16 | 20,500.00 | 20,500.00 | 19,430.00 | 19,720.00 | 19,720.00 | 32,152 |
| 2023-10-13 | 20,100.00 | 20,600.00 | 19,700.00 | 20,500.00 | 20,500.00 | 16,434 |
| 2023-10-12 | 20,500.00 | 20,900.00 | 19,990.00 | 20,100.00 | 20,100.00 | 27,962 |
| 2023-10-11 | 19,820.00 | 20,700.00 | 19,820.00 | 20,500.00 | 20,500.00 | 13,016 |
| 2023-10-10 | 20,050.00 | 21,200.00 | 19,220.00 | 20,000.00 | 20,000.00 | 213,976 |
| 2023-10-06 | 20,750.00 | 20,800.00 | 19,350.00 | 20,400.00 | 20,400.00 | 35,624 |
| 2023-10-05 | 19,130.00 | 21,100.00 | 19,130.00 | 20,750.00 | 20,750.00 | 46,083 |
| 2023-10-04 | 21,000.00 | 21,550.00 | 18,910.00 | 19,050.00 | 19,050.00 | 277,871 |
| 2023-09-27 | 20,900.00 | 21,750.00 | 20,600.00 | 21,350.00 | 21,350.00 | 11,751 |
| 2023-09-26 | 20,600.00 | 21,550.00 | 20,100.00 | 21,150.00 | 21,150.00 | 28,924 |
| 2023-09-25 | 21,500.00 | 22,100.00 | 20,950.00 | 20,950.00 | 20,950.00 | 31,570 |
| 2023-09-22 | 21,550.00 | 22,350.00 | 21,300.00 | 21,800.00 | 21,800.00 | 18,710 |
| 2023-09-21 | 22,850.00 | 23,200.00 | 21,700.00 | 21,800.00 | 21,800.00 | 31,904 |
| 2023-09-20 | 22,550.00 | 23,800.00 | 22,550.00 | 23,150.00 | 23,150.00 | 60,268 |
| 2023-09-19 | 22,950.00 | 23,400.00 | 22,450.00 | 22,850.00 | 22,850.00 | 23,157 |
| 2023-09-18 | 23,050.00 | 23,550.00 | 22,800.00 | 22,950.00 | 22,950.00 | 29,020 |
| 2023-09-15 | 23,850.00 | 24,900.00 | 22,450.00 | 23,500.00 | 23,500.00 | 148,101 |
| 2023-09-14 | 23,000.00 | 24,200.00 | 22,600.00 | 23,850.00 | 23,850.00 | 190,915 |
| 2023-09-13 | 22,950.00 | 23,650.00 | 22,600.00 | 23,250.00 | 23,250.00 | 18,617 |
| 2023-09-12 | 23,400.00 | 23,650.00 | 22,950.00 | 23,400.00 | 23,400.00 | 16,767 |
| 2023-09-11 | 24,800.00 | 24,800.00 | 22,900.00 | 23,450.00 | 23,450.00 | 118,985 |
| 2023-09-08 | 24,200.00 | 24,750.00 | 23,500.00 | 24,400.00 | 24,400.00 | 72,111 |
| 2023-09-07 | 24,600.00 | 25,000.00 | 24,300.00 | 24,350.00 | 24,350.00 | 24,283 |
| 2023-09-06 | 25,200.00 | 25,200.00 | 24,650.00 | 25,000.00 | 25,000.00 | 28,740 |
| 2023-09-05 | 26,000.00 | 26,000.00 | 24,700.00 | 25,000.00 | 25,000.00 | 72,426 |
| 2023-09-04 | 27,050.00 | 27,050.00 | 25,800.00 | 26,000.00 | 26,000.00 | 22,879 |
| 2023-09-01 | 26,150.00 | 27,100.00 | 26,150.00 | 26,800.00 | 26,800.00 | 119,952 |
| 2023-08-31 | 26,000.00 | 26,500.00 | 25,350.00 | 26,450.00 | 26,450.00 | 22,680 |
| 2023-08-30 | 26,150.00 | 27,250.00 | 24,900.00 | 25,900.00 | 25,900.00 | 218,477 |
| 2023-08-29 | 25,250.00 | 26,800.00 | 25,250.00 | 26,150.00 | 26,150.00 | 87,415 |
| 2023-08-28 | 25,500.00 | 26,200.00 | 24,550.00 | 25,500.00 | 25,500.00 | 127,054 |
| 2023-08-25 | 27,050.00 | 27,150.00 | 24,850.00 | 25,250.00 | 25,250.00 | 116,771 |
| 2023-08-24 | 25,750.00 | 29,000.00 | 25,500.00 | 27,250.00 | 27,250.00 | 113,470 |
| 2023-08-23 | 25,400.00 | 26,950.00 | 24,950.00 | 25,750.00 | 25,750.00 | 113,751 |
| 2023-08-22 | 26,150.00 | 26,800.00 | 24,750.00 | 25,650.00 | 25,650.00 | 38,553 |
| 2023-08-21 | 25,800.00 | 26,400.00 | 25,450.00 | 26,100.00 | 26,100.00 | 25,824 |
| 2023-08-18 | 26,800.00 | 26,850.00 | 25,600.00 | 26,100.00 | 26,100.00 | 39,331 |
| 2023-08-17 | 26,450.00 | 26,900.00 | 25,050.00 | 26,850.00 | 26,850.00 | 35,935 |
| 2023-08-16 | 26,250.00 | 26,750.00 | 25,000.00 | 26,150.00 | 26,150.00 | 26,418 |
| 2023-08-14 | 27,200.00 | 27,200.00 | 25,750.00 | 26,250.00 | 26,250.00 | 34,582 |
| 2023-08-11 | 26,950.00 | 27,350.00 | 26,050.00 | 27,200.00 | 27,200.00 | 41,831 |
| 2023-08-10 | 28,700.00 | 28,700.00 | 26,400.00 | 26,950.00 | 26,950.00 | 92,723 |
| 2023-08-09 | 29,450.00 | 29,950.00 | 28,400.00 | 29,200.00 | 29,200.00 | 21,158 |
| 2023-08-08 | 29,800.00 | 29,950.00 | 28,650.00 | 29,500.00 | 29,500.00 | 23,067 |
| 2023-08-07 | 30,000.00 | 30,800.00 | 28,550.00 | 30,400.00 | 30,400.00 | 24,415 |
| 2023-08-04 | 29,750.00 | 30,950.00 | 29,300.00 | 30,000.00 | 30,000.00 | 26,751 |
| 2023-08-03 | 30,650.00 | 30,950.00 | 29,550.00 | 29,750.00 | 29,750.00 | 38,618 |
| 2023-08-02 | 32,300.00 | 32,550.00 | 29,850.00 | 30,950.00 | 30,950.00 | 51,270 |
| 2023-08-01 | 32,800.00 | 32,850.00 | 31,300.00 | 32,300.00 | 32,300.00 | 30,792 |
| 2023-07-31 | 33,200.00 | 33,200.00 | 32,200.00 | 32,700.00 | 32,700.00 | 23,107 |
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.