TigerElec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 20,050.00 | 20,300.00 | 19,500.00 | 19,800.00 | 19,800.00 | 40,979 |
| 2022-11-07 | 18,700.00 | 20,200.00 | 18,550.00 | 20,050.00 | 20,050.00 | 44,429 |
| 2022-11-04 | 18,750.00 | 18,850.00 | 18,450.00 | 18,600.00 | 18,600.00 | 6,187 |
| 2022-11-03 | 18,600.00 | 19,200.00 | 18,600.00 | 18,900.00 | 18,900.00 | 8,803 |
| 2022-11-02 | 19,450.00 | 19,450.00 | 18,800.00 | 19,100.00 | 19,100.00 | 9,067 |
| 2022-11-01 | 19,350.00 | 19,700.00 | 19,000.00 | 19,350.00 | 19,350.00 | 14,891 |
| 2022-10-31 | 19,750.00 | 19,800.00 | 19,350.00 | 19,350.00 | 19,350.00 | 16,940 |
| 2022-10-28 | 20,250.00 | 20,250.00 | 19,200.00 | 20,050.00 | 20,050.00 | 67,048 |
| 2022-10-27 | 20,200.00 | 20,650.00 | 19,350.00 | 20,300.00 | 20,300.00 | 74,343 |
| 2022-10-26 | 20,200.00 | 20,450.00 | 19,650.00 | 20,200.00 | 20,200.00 | 19,579 |
| 2022-10-25 | 20,300.00 | 20,750.00 | 19,950.00 | 20,250.00 | 20,250.00 | 13,777 |
| 2022-10-24 | 21,300.00 | 22,400.00 | 20,150.00 | 20,300.00 | 20,300.00 | 22,597 |
| 2022-10-21 | 21,050.00 | 22,250.00 | 20,700.00 | 21,500.00 | 21,500.00 | 26,980 |
| 2022-10-20 | 21,800.00 | 22,000.00 | 20,750.00 | 21,600.00 | 21,600.00 | 31,559 |
| 2022-10-19 | 21,650.00 | 22,550.00 | 21,300.00 | 21,800.00 | 21,800.00 | 47,720 |
| 2022-10-18 | 21,850.00 | 22,200.00 | 21,200.00 | 21,750.00 | 21,750.00 | 46,382 |
| 2022-10-17 | 19,050.00 | 22,100.00 | 18,650.00 | 21,700.00 | 21,700.00 | 107,353 |
| 2022-10-14 | 19,450.00 | 19,950.00 | 19,200.00 | 19,600.00 | 19,600.00 | 22,507 |
| 2022-10-13 | 20,000.00 | 20,100.00 | 18,000.00 | 19,450.00 | 19,450.00 | 82,573 |
| 2022-10-12 | 21,150.00 | 21,400.00 | 20,150.00 | 20,500.00 | 20,500.00 | 51,427 |
| 2022-10-11 | 21,500.00 | 21,700.00 | 20,000.00 | 21,650.00 | 21,650.00 | 48,847 |
| 2022-10-07 | 20,200.00 | 23,950.00 | 20,000.00 | 21,750.00 | 21,750.00 | 175,069 |
| 2022-10-06 | 19,250.00 | 20,250.00 | 19,200.00 | 20,100.00 | 20,100.00 | 42,548 |
| 2022-10-05 | 19,050.00 | 19,950.00 | 18,950.00 | 19,050.00 | 19,050.00 | 49,472 |
| 2022-10-04 | 18,500.00 | 18,900.00 | 18,200.00 | 18,650.00 | 18,650.00 | 109,402 |
| 2022-09-30 | 17,450.00 | 18,400.00 | 17,050.00 | 17,950.00 | 17,950.00 | 55,738 |
| 2022-09-29 | 17,200.00 | 18,050.00 | 17,000.00 | 17,450.00 | 17,450.00 | 61,512 |
| 2022-09-28 | 17,900.00 | 18,100.00 | 16,500.00 | 16,950.00 | 16,950.00 | 114,469 |
| 2022-09-27 | 18,550.00 | 19,150.00 | 17,500.00 | 17,900.00 | 17,900.00 | 109,581 |
| 2022-09-26 | 19,600.00 | 20,300.00 | 18,500.00 | 19,400.00 | 19,400.00 | 38,944 |
| 2022-09-23 | 21,000.00 | 21,300.00 | 19,500.00 | 20,300.00 | 20,300.00 | 77,368 |
| 2022-09-22 | 21,700.00 | 21,900.00 | 21,000.00 | 21,200.00 | 21,200.00 | 28,156 |
| 2022-09-21 | 23,250.00 | 23,300.00 | 22,000.00 | 22,000.00 | 22,000.00 | 30,600 |
| 2022-09-20 | 21,850.00 | 24,000.00 | 21,850.00 | 23,300.00 | 23,300.00 | 67,869 |
| 2022-09-19 | 21,900.00 | 22,100.00 | 21,400.00 | 21,750.00 | 21,750.00 | 22,208 |
| 2022-09-16 | 22,150.00 | 22,750.00 | 21,100.00 | 22,100.00 | 22,100.00 | 49,682 |
| 2022-09-15 | 23,550.00 | 23,700.00 | 22,350.00 | 22,400.00 | 22,400.00 | 36,133 |
| 2022-09-14 | 22,000.00 | 23,950.00 | 21,400.00 | 23,100.00 | 23,100.00 | 85,625 |
| 2022-09-13 | 21,000.00 | 22,550.00 | 21,000.00 | 22,500.00 | 22,500.00 | 62,139 |
| 2022-09-08 | 21,500.00 | 22,400.00 | 20,450.00 | 21,150.00 | 21,150.00 | 118,128 |
| 2022-09-07 | 20,800.00 | 21,500.00 | 20,550.00 | 21,300.00 | 21,300.00 | 69,965 |
| 2022-09-06 | 19,750.00 | 21,700.00 | 19,750.00 | 20,800.00 | 20,800.00 | 128,610 |
| 2022-09-05 | 20,150.00 | 20,200.00 | 19,100.00 | 19,750.00 | 19,750.00 | 87,387 |
| 2022-09-02 | 18,950.00 | 20,850.00 | 18,950.00 | 19,950.00 | 19,950.00 | 232,633 |
| 2022-09-01 | 18,450.00 | 19,300.00 | 18,300.00 | 19,100.00 | 19,100.00 | 107,947 |
| 2022-08-31 | 18,400.00 | 18,950.00 | 18,200.00 | 18,450.00 | 18,450.00 | 119,598 |
| 2022-08-30 | 16,400.00 | 19,700.00 | 16,400.00 | 18,450.00 | 18,450.00 | 721,410 |
| 2022-08-29 | 15,950.00 | 16,850.00 | 15,400.00 | 16,750.00 | 16,750.00 | 179,352 |
| 2022-08-26 | 16,950.00 | 17,100.00 | 16,300.00 | 16,600.00 | 16,600.00 | 226,843 |
| 2022-08-25 | 14,700.00 | 18,500.00 | 14,700.00 | 17,200.00 | 17,200.00 | 1,647,524 |
| 2022-08-24 | 14,150.00 | 14,500.00 | 14,150.00 | 14,450.00 | 14,450.00 | 29,699 |
| 2022-08-23 | 14,600.00 | 14,700.00 | 13,800.00 | 14,100.00 | 14,100.00 | 58,347 |
| 2022-08-22 | 15,400.00 | 15,400.00 | 14,700.00 | 14,700.00 | 14,700.00 | 21,221 |
| 2022-08-19 | 15,700.00 | 15,700.00 | 15,150.00 | 15,400.00 | 15,400.00 | 10,110 |
| 2022-08-18 | 15,600.00 | 15,850.00 | 15,600.00 | 15,650.00 | 15,650.00 | 3,850 |
| 2022-08-17 | 16,100.00 | 16,150.00 | 15,500.00 | 15,800.00 | 15,800.00 | 13,888 |
| 2022-08-16 | 16,050.00 | 16,200.00 | 15,900.00 | 16,100.00 | 16,100.00 | 8,299 |
| 2022-08-12 | 16,000.00 | 16,200.00 | 15,750.00 | 16,100.00 | 16,100.00 | 7,961 |
| 2022-08-11 | 16,300.00 | 16,300.00 | 15,750.00 | 15,950.00 | 15,950.00 | 12,985 |
| 2022-08-10 | 15,700.00 | 15,700.00 | 15,250.00 | 15,700.00 | 15,700.00 | 11,873 |
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.