TigerElec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 16,200.00 | 16,200.00 | 15,500.00 | 15,900.00 | 15,900.00 | 11,711 |
| 2022-08-08 | 16,250.00 | 16,250.00 | 15,950.00 | 16,100.00 | 16,100.00 | 2,592 |
| 2022-08-05 | 16,200.00 | 16,200.00 | 15,900.00 | 16,200.00 | 16,200.00 | 5,158 |
| 2022-08-04 | 16,100.00 | 16,250.00 | 15,900.00 | 16,200.00 | 16,200.00 | 7,452 |
| 2022-08-03 | 16,150.00 | 16,200.00 | 16,050.00 | 16,100.00 | 16,100.00 | 4,954 |
| 2022-08-02 | 16,250.00 | 16,250.00 | 16,000.00 | 16,250.00 | 16,250.00 | 7,358 |
| 2022-08-01 | 16,300.00 | 16,300.00 | 16,050.00 | 16,150.00 | 16,150.00 | 4,959 |
| 2022-07-29 | 15,950.00 | 16,100.00 | 15,700.00 | 16,100.00 | 16,100.00 | 130,792 |
| 2022-07-28 | 15,550.00 | 15,850.00 | 15,550.00 | 15,700.00 | 15,700.00 | 5,427 |
| 2022-07-27 | 15,200.00 | 15,600.00 | 15,100.00 | 15,550.00 | 15,550.00 | 5,928 |
| 2022-07-26 | 15,300.00 | 15,400.00 | 15,100.00 | 15,200.00 | 15,200.00 | 10,629 |
| 2022-07-25 | 15,600.00 | 15,600.00 | 15,350.00 | 15,400.00 | 15,400.00 | 10,979 |
| 2022-07-22 | 15,650.00 | 15,850.00 | 15,450.00 | 15,600.00 | 15,600.00 | 11,563 |
| 2022-07-21 | 15,650.00 | 15,850.00 | 15,650.00 | 15,650.00 | 15,650.00 | 4,323 |
| 2022-07-20 | 15,850.00 | 16,050.00 | 15,700.00 | 15,750.00 | 15,750.00 | 16,615 |
| 2022-07-19 | 16,000.00 | 16,000.00 | 15,600.00 | 15,750.00 | 15,750.00 | 14,103 |
| 2022-07-18 | 15,500.00 | 17,000.00 | 15,500.00 | 16,000.00 | 16,000.00 | 111,081 |
| 2022-07-15 | 15,450.00 | 15,550.00 | 15,200.00 | 15,500.00 | 15,500.00 | 281,744 |
| 2022-07-14 | 15,550.00 | 15,950.00 | 15,500.00 | 15,550.00 | 15,550.00 | 11,556 |
| 2022-07-13 | 15,450.00 | 15,750.00 | 15,400.00 | 15,600.00 | 15,600.00 | 5,939 |
| 2022-07-12 | 15,750.00 | 15,950.00 | 15,500.00 | 15,700.00 | 15,700.00 | 18,093 |
| 2022-07-11 | 16,700.00 | 16,700.00 | 15,800.00 | 15,800.00 | 15,800.00 | 27,749 |
| 2022-07-08 | 15,700.00 | 16,500.00 | 15,150.00 | 16,200.00 | 16,200.00 | 86,143 |
| 2022-07-07 | 15,250.00 | 15,550.00 | 14,750.00 | 15,550.00 | 15,550.00 | 82,050 |
| 2022-07-06 | 15,000.00 | 15,700.00 | 14,600.00 | 15,400.00 | 15,400.00 | 134,415 |
| 2022-07-05 | 15,500.00 | 16,000.00 | 14,950.00 | 15,200.00 | 15,200.00 | 36,045 |
| 2022-07-04 | 15,500.00 | 15,800.00 | 14,750.00 | 15,450.00 | 15,450.00 | 145,118 |
| 2022-07-01 | 15,400.00 | 15,550.00 | 15,000.00 | 15,000.00 | 15,000.00 | 18,659 |
| 2022-06-30 | 14,900.00 | 15,900.00 | 14,850.00 | 15,250.00 | 15,250.00 | 124,688 |
| 2022-06-29 | 13,400.00 | 16,200.00 | 13,400.00 | 15,100.00 | 15,100.00 | 283,430 |
| 2022-06-28 | 13,850.00 | 14,050.00 | 13,500.00 | 13,800.00 | 13,800.00 | 9,173 |
| 2022-06-27 | 13,750.00 | 14,050.00 | 13,550.00 | 13,850.00 | 13,850.00 | 6,297 |
| 2022-06-24 | 12,800.00 | 14,000.00 | 12,500.00 | 13,750.00 | 13,750.00 | 43,547 |
| 2022-06-23 | 13,350.00 | 13,400.00 | 12,500.00 | 13,000.00 | 13,000.00 | 40,130 |
| 2022-06-22 | 14,900.00 | 14,900.00 | 13,200.00 | 13,300.00 | 13,300.00 | 49,110 |
| 2022-06-21 | 14,600.00 | 15,050.00 | 14,350.00 | 14,750.00 | 14,750.00 | 21,356 |
| 2022-06-20 | 15,900.00 | 15,950.00 | 14,700.00 | 14,850.00 | 14,850.00 | 32,608 |
| 2022-06-17 | 15,950.00 | 16,300.00 | 15,150.00 | 16,100.00 | 16,100.00 | 26,567 |
| 2022-06-16 | 16,500.00 | 16,700.00 | 15,800.00 | 16,050.00 | 16,050.00 | 58,000 |
| 2022-06-15 | 16,800.00 | 16,950.00 | 16,200.00 | 16,450.00 | 16,450.00 | 21,791 |
| 2022-06-14 | 17,400.00 | 17,450.00 | 16,700.00 | 16,950.00 | 16,950.00 | 35,840 |
| 2022-06-13 | 17,950.00 | 17,950.00 | 17,300.00 | 17,650.00 | 17,650.00 | 38,162 |
| 2022-06-10 | 18,100.00 | 18,400.00 | 17,700.00 | 18,200.00 | 18,200.00 | 34,928 |
| 2022-06-09 | 18,300.00 | 18,400.00 | 18,100.00 | 18,400.00 | 18,400.00 | 8,484 |
| 2022-06-08 | 18,350.00 | 18,600.00 | 18,300.00 | 18,500.00 | 18,500.00 | 9,047 |
| 2022-06-07 | 19,100.00 | 19,100.00 | 18,300.00 | 18,500.00 | 18,500.00 | 26,161 |
| 2022-06-03 | 19,350.00 | 19,500.00 | 18,600.00 | 19,150.00 | 19,150.00 | 43,115 |
| 2022-06-02 | 19,400.00 | 19,550.00 | 19,150.00 | 19,350.00 | 19,350.00 | 12,163 |
| 2022-05-31 | 19,550.00 | 19,700.00 | 19,300.00 | 19,600.00 | 19,600.00 | 22,786 |
| 2022-05-30 | 19,700.00 | 19,700.00 | 19,450.00 | 19,650.00 | 19,650.00 | 18,449 |
| 2022-05-27 | 20,000.00 | 20,750.00 | 19,600.00 | 19,650.00 | 19,650.00 | 57,790 |
| 2022-05-26 | 18,950.00 | 20,400.00 | 18,950.00 | 19,900.00 | 19,900.00 | 110,248 |
| 2022-05-25 | 18,900.00 | 19,150.00 | 18,650.00 | 19,000.00 | 19,000.00 | 16,112 |
| 2022-05-24 | 19,500.00 | 19,500.00 | 18,950.00 | 18,950.00 | 18,950.00 | 16,383 |
| 2022-05-23 | 19,300.00 | 19,550.00 | 19,050.00 | 19,400.00 | 19,400.00 | 35,052 |
| 2022-05-20 | 18,700.00 | 19,350.00 | 18,650.00 | 19,250.00 | 19,250.00 | 47,548 |
| 2022-05-19 | 18,300.00 | 18,950.00 | 18,200.00 | 18,950.00 | 18,950.00 | 18,552 |
| 2022-05-18 | 18,950.00 | 19,700.00 | 18,600.00 | 18,800.00 | 18,800.00 | 49,051 |
| 2022-05-17 | 19,050.00 | 19,200.00 | 18,500.00 | 19,000.00 | 19,000.00 | 42,539 |
| 2022-05-16 | 19,400.00 | 19,750.00 | 18,950.00 | 19,200.00 | 19,200.00 | 41,683 |
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.