TigerElec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 23,450.00 | 23,900.00 | 23,350.00 | 23,600.00 | 23,600.00 | 10,985 |
| 2023-04-28 | 23,150.00 | 23,950.00 | 22,500.00 | 23,450.00 | 23,450.00 | 31,255 |
| 2023-04-27 | 22,150.00 | 23,300.00 | 21,950.00 | 23,150.00 | 23,150.00 | 10,429 |
| 2023-04-26 | 22,050.00 | 22,550.00 | 21,800.00 | 22,550.00 | 22,550.00 | 9,802 |
| 2023-04-25 | 22,500.00 | 22,500.00 | 21,500.00 | 22,300.00 | 22,300.00 | 14,807 |
| 2023-04-24 | 23,500.00 | 23,750.00 | 22,300.00 | 22,400.00 | 22,400.00 | 27,578 |
| 2023-04-21 | 24,400.00 | 24,950.00 | 23,350.00 | 23,500.00 | 23,500.00 | 40,291 |
| 2023-04-20 | 24,400.00 | 25,250.00 | 24,200.00 | 24,400.00 | 24,400.00 | 22,815 |
| 2023-04-19 | 25,000.00 | 25,250.00 | 24,450.00 | 24,500.00 | 24,500.00 | 21,349 |
| 2023-04-18 | 25,000.00 | 25,300.00 | 24,450.00 | 25,000.00 | 25,000.00 | 27,610 |
| 2023-04-17 | 24,450.00 | 25,050.00 | 23,400.00 | 25,000.00 | 25,000.00 | 47,155 |
| 2023-04-14 | 26,800.00 | 27,000.00 | 23,850.00 | 25,000.00 | 25,000.00 | 205,022 |
| 2023-04-13 | 24,900.00 | 25,450.00 | 24,250.00 | 25,450.00 | 25,450.00 | 36,517 |
| 2023-04-12 | 24,000.00 | 25,900.00 | 23,900.00 | 25,000.00 | 25,000.00 | 132,844 |
| 2023-04-11 | 22,100.00 | 23,900.00 | 22,050.00 | 23,800.00 | 23,800.00 | 41,698 |
| 2023-04-10 | 22,900.00 | 25,150.00 | 22,050.00 | 22,450.00 | 22,450.00 | 125,271 |
| 2023-04-07 | 21,350.00 | 22,750.00 | 21,200.00 | 22,550.00 | 22,550.00 | 95,236 |
| 2023-04-06 | 21,650.00 | 22,000.00 | 21,350.00 | 21,500.00 | 21,500.00 | 32,767 |
| 2023-04-05 | 20,750.00 | 21,600.00 | 20,400.00 | 21,500.00 | 21,500.00 | 34,251 |
| 2023-04-04 | 20,250.00 | 21,150.00 | 20,150.00 | 20,750.00 | 20,750.00 | 21,468 |
| 2023-04-03 | 19,900.00 | 20,250.00 | 19,860.00 | 20,100.00 | 20,100.00 | 3,191 |
| 2023-03-31 | 20,700.00 | 20,950.00 | 19,950.00 | 20,050.00 | 20,050.00 | 30,520 |
| 2023-03-30 | 20,650.00 | 20,800.00 | 20,050.00 | 20,800.00 | 20,800.00 | 12,214 |
| 2023-03-29 | 19,570.00 | 20,800.00 | 19,400.00 | 20,500.00 | 20,500.00 | 23,983 |
| 2023-03-28 | 17,920.00 | 19,590.00 | 17,920.00 | 19,580.00 | 19,580.00 | 39,121 |
| 2023-03-27 | 18,110.00 | 18,340.00 | 17,920.00 | 17,920.00 | 17,920.00 | 15,208 |
| 2023-03-24 | 18,100.00 | 18,360.00 | 18,050.00 | 18,300.00 | 18,300.00 | 79,935 |
| 2023-03-23 | 18,590.00 | 18,590.00 | 17,980.00 | 18,410.00 | 18,410.00 | 18,221 |
| 2023-03-22 | 18,860.00 | 19,070.00 | 18,600.00 | 18,600.00 | 18,600.00 | 5,390 |
| 2023-03-21 | 19,190.00 | 19,190.00 | 18,680.00 | 18,850.00 | 18,850.00 | 11,822 |
| 2023-03-20 | 19,730.00 | 19,730.00 | 19,040.00 | 19,180.00 | 19,180.00 | 8,207 |
| 2023-03-17 | 19,340.00 | 19,780.00 | 19,080.00 | 19,730.00 | 19,730.00 | 9,637 |
| 2023-03-16 | 18,630.00 | 19,250.00 | 18,420.00 | 19,230.00 | 19,230.00 | 7,500 |
| 2023-03-15 | 18,650.00 | 18,800.00 | 18,480.00 | 18,800.00 | 18,800.00 | 4,468 |
| 2023-03-14 | 18,600.00 | 19,300.00 | 18,330.00 | 18,510.00 | 18,510.00 | 4,497 |
| 2023-03-13 | 18,990.00 | 18,990.00 | 18,390.00 | 18,800.00 | 18,800.00 | 6,839 |
| 2023-03-10 | 18,700.00 | 19,300.00 | 18,340.00 | 19,100.00 | 19,100.00 | 12,146 |
| 2023-03-09 | 18,950.00 | 19,620.00 | 18,890.00 | 19,000.00 | 19,000.00 | 4,079 |
| 2023-03-08 | 19,300.00 | 19,300.00 | 19,000.00 | 19,050.00 | 19,050.00 | 4,433 |
| 2023-03-07 | 19,310.00 | 19,590.00 | 19,140.00 | 19,240.00 | 19,240.00 | 9,483 |
| 2023-03-06 | 19,420.00 | 19,420.00 | 19,030.00 | 19,260.00 | 19,260.00 | 14,915 |
| 2023-03-03 | 19,740.00 | 19,770.00 | 19,410.00 | 19,410.00 | 19,410.00 | 15,979 |
| 2023-03-02 | 20,000.00 | 20,000.00 | 19,610.00 | 19,920.00 | 19,920.00 | 11,285 |
| 2023-02-28 | 20,300.00 | 20,400.00 | 19,850.00 | 20,250.00 | 20,250.00 | 10,766 |
| 2023-02-27 | 20,100.00 | 20,550.00 | 19,590.00 | 20,450.00 | 20,450.00 | 16,034 |
| 2023-02-24 | 19,330.00 | 20,300.00 | 19,230.00 | 19,900.00 | 19,900.00 | 36,884 |
| 2023-02-23 | 18,900.00 | 19,650.00 | 18,900.00 | 19,370.00 | 19,370.00 | 8,791 |
| 2023-02-22 | 19,350.00 | 19,350.00 | 19,040.00 | 19,040.00 | 19,040.00 | 13,955 |
| 2023-02-21 | 19,860.00 | 20,200.00 | 19,350.00 | 19,350.00 | 19,350.00 | 15,828 |
| 2023-02-20 | 20,100.00 | 20,150.00 | 19,940.00 | 19,980.00 | 19,980.00 | 3,619 |
| 2023-02-17 | 20,550.00 | 20,550.00 | 20,000.00 | 20,100.00 | 20,100.00 | 7,960 |
| 2023-02-16 | 20,500.00 | 20,550.00 | 20,300.00 | 20,300.00 | 20,300.00 | 8,745 |
| 2023-02-15 | 20,400.00 | 20,800.00 | 20,150.00 | 20,500.00 | 20,500.00 | 7,696 |
| 2023-02-14 | 20,450.00 | 20,950.00 | 20,400.00 | 20,500.00 | 20,500.00 | 12,522 |
| 2023-02-13 | 20,550.00 | 20,550.00 | 20,050.00 | 20,450.00 | 20,450.00 | 3,854 |
| 2023-02-10 | 20,500.00 | 20,600.00 | 20,050.00 | 20,450.00 | 20,450.00 | 6,940 |
| 2023-02-09 | 20,600.00 | 20,600.00 | 20,350.00 | 20,500.00 | 20,500.00 | 15,209 |
| 2023-02-08 | 20,350.00 | 20,600.00 | 20,300.00 | 20,450.00 | 20,450.00 | 5,621 |
| 2023-02-07 | 20,500.00 | 20,750.00 | 20,200.00 | 20,350.00 | 20,350.00 | 3,688 |
| 2023-02-06 | 20,650.00 | 20,650.00 | 20,350.00 | 20,450.00 | 20,450.00 | 2,931 |
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.