TigerElec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 20,250.00 | 20,700.00 | 20,200.00 | 20,500.00 | 20,500.00 | 6,831 |
| 2023-02-02 | 20,900.00 | 20,900.00 | 20,250.00 | 20,250.00 | 20,250.00 | 14,118 |
| 2023-02-01 | 20,800.00 | 21,000.00 | 20,650.00 | 20,700.00 | 20,700.00 | 11,327 |
| 2023-01-31 | 20,850.00 | 20,850.00 | 20,200.00 | 20,800.00 | 20,800.00 | 9,972 |
| 2023-01-30 | 21,650.00 | 21,650.00 | 20,400.00 | 20,750.00 | 20,750.00 | 21,066 |
| 2023-01-27 | 21,400.00 | 21,900.00 | 21,250.00 | 21,400.00 | 21,400.00 | 21,471 |
| 2023-01-26 | 20,900.00 | 23,400.00 | 20,800.00 | 21,450.00 | 21,450.00 | 122,553 |
| 2023-01-25 | 20,450.00 | 21,100.00 | 20,400.00 | 20,650.00 | 20,650.00 | 207,752 |
| 2023-01-20 | 20,250.00 | 20,550.00 | 19,600.00 | 20,450.00 | 20,450.00 | 163,705 |
| 2023-01-19 | 20,800.00 | 20,800.00 | 20,100.00 | 20,250.00 | 20,250.00 | 11,793 |
| 2023-01-18 | 19,550.00 | 20,550.00 | 19,350.00 | 20,550.00 | 20,550.00 | 16,866 |
| 2023-01-17 | 20,150.00 | 20,700.00 | 19,500.00 | 19,650.00 | 19,650.00 | 20,913 |
| 2023-01-16 | 20,600.00 | 20,600.00 | 20,050.00 | 20,050.00 | 20,050.00 | 18,917 |
| 2023-01-13 | 20,400.00 | 20,900.00 | 20,100.00 | 20,600.00 | 20,600.00 | 24,732 |
| 2023-01-12 | 20,600.00 | 20,900.00 | 20,400.00 | 20,550.00 | 20,550.00 | 10,834 |
| 2023-01-11 | 19,800.00 | 20,600.00 | 19,450.00 | 20,450.00 | 20,450.00 | 145,400 |
| 2023-01-10 | 18,700.00 | 19,800.00 | 18,500.00 | 19,650.00 | 19,650.00 | 37,483 |
| 2023-01-09 | 18,600.00 | 19,150.00 | 18,600.00 | 18,700.00 | 18,700.00 | 59,588 |
| 2023-01-06 | 18,400.00 | 18,850.00 | 18,200.00 | 18,700.00 | 18,700.00 | 10,223 |
| 2023-01-05 | 18,550.00 | 18,800.00 | 17,850.00 | 18,450.00 | 18,450.00 | 17,288 |
| 2023-01-04 | 17,300.00 | 18,850.00 | 17,300.00 | 18,550.00 | 18,550.00 | 31,143 |
| 2023-01-03 | 18,400.00 | 18,750.00 | 17,250.00 | 17,650.00 | 17,650.00 | 63,627 |
| 2023-01-02 | 20,650.00 | 20,700.00 | 18,250.00 | 18,750.00 | 18,750.00 | 68,061 |
| 2022-12-29 | 19,800.00 | 20,350.00 | 19,550.00 | 20,050.00 | 20,050.00 | 10,837 |
| 2022-12-28 | 20,000.00 | 20,400.00 | 19,850.00 | 20,150.00 | 20,150.00 | 3,681 |
| 2022-12-27 | 19,750.00 | 20,250.00 | 19,750.00 | 20,000.00 | 20,000.00 | 24,977 |
| 2022-12-26 | 19,650.00 | 20,250.00 | 19,650.00 | 19,900.00 | 19,900.00 | 16,356 |
| 2022-12-23 | 20,450.00 | 20,450.00 | 19,300.00 | 20,250.00 | 20,250.00 | 10,036 |
| 2022-12-22 | 20,200.00 | 20,700.00 | 19,800.00 | 20,450.00 | 20,450.00 | 18,206 |
| 2022-12-21 | 21,150.00 | 21,400.00 | 20,200.00 | 20,200.00 | 20,200.00 | 79,530 |
| 2022-12-20 | 21,900.00 | 21,950.00 | 21,150.00 | 21,250.00 | 21,250.00 | 21,725 |
| 2022-12-19 | 22,750.00 | 22,750.00 | 21,700.00 | 22,000.00 | 22,000.00 | 24,377 |
| 2022-12-16 | 22,650.00 | 22,950.00 | 22,250.00 | 22,800.00 | 22,800.00 | 11,894 |
| 2022-12-15 | 22,800.00 | 23,300.00 | 22,500.00 | 22,900.00 | 22,900.00 | 22,939 |
| 2022-12-14 | 21,800.00 | 23,000.00 | 21,650.00 | 22,800.00 | 22,800.00 | 52,261 |
| 2022-12-13 | 20,900.00 | 21,800.00 | 20,900.00 | 21,800.00 | 21,800.00 | 16,411 |
| 2022-12-12 | 21,350.00 | 21,550.00 | 20,750.00 | 21,300.00 | 21,300.00 | 9,560 |
| 2022-12-09 | 21,600.00 | 22,000.00 | 21,200.00 | 21,400.00 | 21,400.00 | 14,536 |
| 2022-12-08 | 21,950.00 | 22,150.00 | 21,450.00 | 21,700.00 | 21,700.00 | 27,229 |
| 2022-12-07 | 20,800.00 | 21,800.00 | 20,550.00 | 21,700.00 | 21,700.00 | 30,455 |
| 2022-12-06 | 20,600.00 | 21,150.00 | 20,300.00 | 20,850.00 | 20,850.00 | 11,022 |
| 2022-12-05 | 21,300.00 | 21,600.00 | 20,750.00 | 21,050.00 | 21,050.00 | 28,099 |
| 2022-12-02 | 21,550.00 | 22,200.00 | 21,400.00 | 21,500.00 | 21,500.00 | 59,518 |
| 2022-12-01 | 20,950.00 | 21,600.00 | 20,500.00 | 21,550.00 | 21,550.00 | 45,395 |
| 2022-11-30 | 20,400.00 | 20,800.00 | 19,450.00 | 20,650.00 | 20,650.00 | 56,452 |
| 2022-11-29 | 19,050.00 | 20,450.00 | 18,950.00 | 20,100.00 | 20,100.00 | 36,099 |
| 2022-11-28 | 19,150.00 | 19,900.00 | 19,000.00 | 19,050.00 | 19,050.00 | 73,938 |
| 2022-11-25 | 20,100.00 | 20,100.00 | 19,000.00 | 19,150.00 | 19,150.00 | 67,424 |
| 2022-11-24 | 19,750.00 | 19,850.00 | 18,800.00 | 19,700.00 | 19,700.00 | 175,666 |
| 2022-11-23 | 19,900.00 | 20,000.00 | 19,300.00 | 19,900.00 | 19,900.00 | 37,922 |
| 2022-11-22 | 20,300.00 | 20,300.00 | 19,600.00 | 19,900.00 | 19,900.00 | 75,445 |
| 2022-11-21 | 21,900.00 | 21,900.00 | 20,200.00 | 20,800.00 | 20,800.00 | 31,901 |
| 2022-11-18 | 20,650.00 | 21,400.00 | 20,400.00 | 21,250.00 | 21,250.00 | 327,001 |
| 2022-11-17 | 21,000.00 | 21,350.00 | 19,750.00 | 20,850.00 | 20,850.00 | 377,777 |
| 2022-11-16 | 21,400.00 | 21,900.00 | 20,950.00 | 21,100.00 | 21,100.00 | 73,232 |
| 2022-11-15 | 20,650.00 | 21,950.00 | 20,000.00 | 21,500.00 | 21,500.00 | 87,641 |
| 2022-11-14 | 20,600.00 | 21,500.00 | 20,250.00 | 20,850.00 | 20,850.00 | 149,923 |
| 2022-11-11 | 21,000.00 | 21,300.00 | 20,500.00 | 20,750.00 | 20,750.00 | 237,877 |
| 2022-11-10 | 20,500.00 | 21,000.00 | 20,050.00 | 20,550.00 | 20,550.00 | 130,894 |
| 2022-11-09 | 19,750.00 | 21,450.00 | 19,600.00 | 20,700.00 | 20,700.00 | 136,104 |
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.