TigerElec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 19,400.00 | 19,750.00 | 18,950.00 | 19,200.00 | 19,200.00 | 41,683 |
| 2022-05-13 | 17,750.00 | 19,800.00 | 17,750.00 | 19,400.00 | 19,400.00 | 222,448 |
| 2022-05-12 | 18,000.00 | 18,200.00 | 17,550.00 | 17,950.00 | 17,950.00 | 21,152 |
| 2022-05-11 | 18,000.00 | 18,250.00 | 17,850.00 | 17,950.00 | 17,950.00 | 14,255 |
| 2022-05-10 | 17,750.00 | 18,100.00 | 17,300.00 | 17,950.00 | 17,950.00 | 13,037 |
| 2022-05-09 | 18,100.00 | 18,350.00 | 17,800.00 | 18,150.00 | 18,150.00 | 19,506 |
| 2022-05-06 | 18,050.00 | 18,450.00 | 17,100.00 | 18,400.00 | 18,400.00 | 64,146 |
| 2022-05-04 | 18,800.00 | 18,850.00 | 18,000.00 | 18,250.00 | 18,250.00 | 55,790 |
| 2022-05-03 | 19,000.00 | 20,000.00 | 17,600.00 | 18,800.00 | 18,800.00 | 201,218 |
| 2022-05-02 | 18,600.00 | 18,600.00 | 18,000.00 | 18,200.00 | 18,200.00 | 16,975 |
| 2022-04-29 | 18,550.00 | 18,800.00 | 18,150.00 | 18,600.00 | 18,600.00 | 22,079 |
| 2022-04-28 | 18,600.00 | 18,750.00 | 17,750.00 | 18,550.00 | 18,550.00 | 74,051 |
| 2022-04-27 | 18,800.00 | 18,800.00 | 18,050.00 | 18,700.00 | 18,700.00 | 30,504 |
| 2022-04-26 | 18,700.00 | 19,050.00 | 18,450.00 | 18,850.00 | 18,850.00 | 18,282 |
| 2022-04-25 | 18,950.00 | 19,200.00 | 18,650.00 | 18,700.00 | 18,700.00 | 33,526 |
| 2022-04-22 | 19,650.00 | 19,650.00 | 18,900.00 | 19,350.00 | 19,350.00 | 76,700 |
| 2022-04-21 | 19,150.00 | 19,950.00 | 18,950.00 | 19,250.00 | 19,250.00 | 25,489 |
| 2022-04-20 | 19,100.00 | 19,400.00 | 18,750.00 | 19,150.00 | 19,150.00 | 27,666 |
| 2022-04-19 | 19,050.00 | 19,550.00 | 18,850.00 | 19,100.00 | 19,100.00 | 61,267 |
| 2022-04-18 | 18,300.00 | 19,250.00 | 18,150.00 | 19,200.00 | 19,200.00 | 130,848 |
| 2022-04-15 | 18,800.00 | 19,150.00 | 18,100.00 | 18,550.00 | 18,550.00 | 100,062 |
| 2022-04-14 | 17,400.00 | 20,200.00 | 17,000.00 | 19,000.00 | 19,000.00 | 351,037 |
| 2022-04-13 | 16,750.00 | 17,350.00 | 16,750.00 | 17,300.00 | 17,300.00 | 36,370 |
| 2022-04-12 | 16,500.00 | 17,150.00 | 16,500.00 | 17,000.00 | 17,000.00 | 16,472 |
| 2022-04-11 | 17,350.00 | 17,400.00 | 16,900.00 | 16,950.00 | 16,950.00 | 14,751 |
| 2022-04-08 | 16,950.00 | 17,500.00 | 16,650.00 | 17,400.00 | 17,400.00 | 29,707 |
| 2022-04-07 | 16,950.00 | 17,250.00 | 16,300.00 | 17,000.00 | 17,000.00 | 35,975 |
| 2022-04-06 | 17,350.00 | 17,350.00 | 16,800.00 | 16,950.00 | 16,950.00 | 33,066 |
| 2022-04-05 | 17,250.00 | 17,600.00 | 16,900.00 | 17,500.00 | 17,500.00 | 38,770 |
| 2022-04-04 | 16,900.00 | 17,500.00 | 16,800.00 | 17,300.00 | 17,300.00 | 38,988 |
| 2022-04-01 | 16,900.00 | 17,050.00 | 16,600.00 | 17,000.00 | 17,000.00 | 23,469 |
| 2022-03-31 | 17,300.00 | 17,400.00 | 16,800.00 | 16,900.00 | 16,900.00 | 29,007 |
| 2022-03-30 | 17,200.00 | 17,750.00 | 17,100.00 | 17,400.00 | 17,400.00 | 28,451 |
| 2022-03-29 | 17,400.00 | 17,400.00 | 17,000.00 | 17,100.00 | 17,100.00 | 14,514 |
| 2022-03-28 | 17,000.00 | 17,550.00 | 16,450.00 | 17,400.00 | 17,400.00 | 35,676 |
| 2022-03-25 | 17,200.00 | 17,200.00 | 16,500.00 | 17,000.00 | 17,000.00 | 48,408 |
| 2022-03-24 | 16,950.00 | 17,050.00 | 16,450.00 | 17,000.00 | 17,000.00 | 39,287 |
| 2022-03-23 | 16,250.00 | 17,300.00 | 16,250.00 | 17,100.00 | 17,100.00 | 63,771 |
| 2022-03-22 | 16,450.00 | 16,450.00 | 16,050.00 | 16,200.00 | 16,200.00 | 12,563 |
| 2022-03-21 | 17,000.00 | 17,000.00 | 16,400.00 | 16,450.00 | 16,450.00 | 12,011 |
| 2022-03-18 | 16,950.00 | 17,350.00 | 16,650.00 | 16,800.00 | 16,800.00 | 19,360 |
| 2022-03-17 | 17,200.00 | 17,500.00 | 16,200.00 | 17,150.00 | 17,150.00 | 61,832 |
| 2022-03-16 | 15,800.00 | 17,450.00 | 15,750.00 | 16,600.00 | 16,600.00 | 200,679 |
| 2022-03-15 | 16,400.00 | 16,450.00 | 15,450.00 | 15,650.00 | 15,650.00 | 129,734 |
| 2022-03-14 | 17,000.00 | 17,050.00 | 16,050.00 | 16,300.00 | 16,300.00 | 89,987 |
| 2022-03-11 | 16,800.00 | 17,150.00 | 15,900.00 | 16,850.00 | 16,850.00 | 269,152 |
| 2022-03-10 | 17,250.00 | 17,300.00 | 16,650.00 | 16,950.00 | 16,950.00 | 17,683 |
| 2022-03-08 | 17,600.00 | 17,850.00 | 17,000.00 | 17,100.00 | 17,100.00 | 30,217 |
| 2022-03-07 | 17,750.00 | 17,850.00 | 17,350.00 | 17,800.00 | 17,800.00 | 13,092 |
| 2022-03-04 | 18,050.00 | 18,200.00 | 17,750.00 | 17,750.00 | 17,750.00 | 11,167 |
| 2022-03-03 | 18,350.00 | 18,550.00 | 18,000.00 | 18,150.00 | 18,150.00 | 12,891 |
| 2022-03-02 | 18,100.00 | 18,700.00 | 18,100.00 | 18,250.00 | 18,250.00 | 8,535 |
| 2022-02-28 | 18,050.00 | 18,500.00 | 17,850.00 | 18,400.00 | 18,400.00 | 17,698 |
| 2022-02-25 | 18,350.00 | 18,550.00 | 17,850.00 | 18,400.00 | 18,400.00 | 25,229 |
| 2022-02-24 | 18,600.00 | 18,750.00 | 17,900.00 | 18,000.00 | 18,000.00 | 39,168 |
| 2022-02-23 | 18,750.00 | 19,650.00 | 18,750.00 | 18,750.00 | 18,750.00 | 20,549 |
| 2022-02-22 | 18,550.00 | 19,050.00 | 18,500.00 | 18,800.00 | 18,800.00 | 21,946 |
| 2022-02-21 | 18,800.00 | 19,150.00 | 18,750.00 | 19,100.00 | 19,100.00 | 5,637 |
| 2022-02-18 | 18,550.00 | 20,150.00 | 18,500.00 | 19,150.00 | 19,150.00 | 32,255 |
| 2022-02-17 | 19,000.00 | 19,400.00 | 18,100.00 | 19,050.00 | 19,050.00 | 22,533 |
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.