TigerElec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 80,900.00 | 81,400.00 | 73,300.00 | 78,400.00 | 78,400.00 | 42,117 |
| 2026-07-15 | 76,200.00 | 85,900.00 | 72,200.00 | 81,700.00 | 81,700.00 | 123,780 |
| 2026-07-14 | 71,100.00 | 75,500.00 | 66,500.00 | 75,200.00 | 75,200.00 | 67,545 |
| 2026-07-13 | 72,300.00 | 79,000.00 | 67,400.00 | 72,500.00 | 72,500.00 | 90,023 |
| 2026-07-10 | 69,000.00 | 74,200.00 | 64,300.00 | 72,300.00 | 72,300.00 | 86,226 |
| 2026-07-09 | 63,100.00 | 68,100.00 | 61,200.00 | 67,600.00 | 67,600.00 | 104,698 |
| 2026-07-08 | 61,700.00 | 66,200.00 | 60,200.00 | 63,100.00 | 63,100.00 | 63,394 |
| 2026-07-07 | 62,500.00 | 65,200.00 | 59,600.00 | 63,500.00 | 63,500.00 | 50,543 |
| 2026-07-06 | 69,000.00 | 69,000.00 | 59,600.00 | 62,500.00 | 62,500.00 | 43,094 |
| 2026-07-03 | 63,800.00 | 67,200.00 | 59,300.00 | 67,000.00 | 67,000.00 | 68,079 |
| 2026-07-02 | 72,300.00 | 72,300.00 | 63,000.00 | 64,600.00 | 64,600.00 | 99,317 |
| 2026-07-01 | 60,300.00 | 73,900.00 | 60,200.00 | 73,000.00 | 73,000.00 | 178,841 |
| 2026-06-30 | 60,900.00 | 64,300.00 | 57,500.00 | 60,100.00 | 60,100.00 | 76,963 |
| 2026-06-29 | 59,300.00 | 61,300.00 | 57,000.00 | 59,200.00 | 59,200.00 | 47,042 |
| 2026-06-26 | 58,400.00 | 61,700.00 | 56,500.00 | 58,000.00 | 58,000.00 | 123,226 |
| 2026-06-25 | 65,800.00 | 67,200.00 | 57,000.00 | 58,300.00 | 58,300.00 | 102,471 |
| 2026-06-24 | 66,800.00 | 66,800.00 | 62,100.00 | 62,800.00 | 62,800.00 | 39,490 |
| 2026-06-23 | 71,100.00 | 71,100.00 | 64,000.00 | 66,800.00 | 66,800.00 | 74,009 |
| 2026-06-22 | 67,800.00 | 73,900.00 | 66,500.00 | 71,100.00 | 71,100.00 | 94,221 |
| 2026-06-19 | 75,500.00 | 78,000.00 | 65,300.00 | 68,500.00 | 68,500.00 | 88,313 |
| 2026-06-18 | 68,800.00 | 75,800.00 | 67,000.00 | 74,800.00 | 74,800.00 | 126,598 |
| 2026-06-17 | 67,000.00 | 73,200.00 | 63,000.00 | 69,500.00 | 69,500.00 | 163,578 |
| 2026-06-16 | 73,800.00 | 75,800.00 | 66,300.00 | 67,000.00 | 67,000.00 | 123,556 |
| 2026-06-15 | 81,700.00 | 82,000.00 | 72,000.00 | 73,800.00 | 73,800.00 | 111,726 |
| 2026-06-12 | 77,200.00 | 80,900.00 | 73,300.00 | 78,700.00 | 78,700.00 | 139,169 |
| 2026-06-11 | 63,100.00 | 76,400.00 | 60,400.00 | 74,500.00 | 74,500.00 | 254,978 |
| 2026-06-10 | 63,400.00 | 68,300.00 | 62,500.00 | 63,100.00 | 63,100.00 | 244,551 |
| 2026-06-09 | 51,200.00 | 63,400.00 | 51,200.00 | 63,400.00 | 63,400.00 | 314,514 |
| 2026-06-08 | 49,950.00 | 50,900.00 | 46,100.00 | 48,800.00 | 48,800.00 | 47,898 |
| 2026-06-05 | 49,900.00 | 53,200.00 | 48,300.00 | 53,200.00 | 53,200.00 | 26,825 |
| 2026-06-04 | 49,800.00 | 54,400.00 | 49,800.00 | 52,000.00 | 52,000.00 | 33,515 |
| 2026-06-02 | 51,400.00 | 51,400.00 | 47,700.00 | 49,800.00 | 49,800.00 | 29,449 |
| 2026-06-01 | 55,000.00 | 55,000.00 | 49,550.00 | 51,300.00 | 51,300.00 | 35,652 |
| 2026-05-29 | 60,400.00 | 60,500.00 | 53,100.00 | 53,200.00 | 53,200.00 | 32,259 |
| 2026-05-28 | 62,900.00 | 63,100.00 | 54,600.00 | 60,400.00 | 60,400.00 | 42,273 |
| 2026-05-27 | 63,400.00 | 63,900.00 | 57,700.00 | 63,000.00 | 63,000.00 | 40,687 |
| 2026-05-26 | 67,700.00 | 69,700.00 | 61,000.00 | 64,200.00 | 64,200.00 | 43,535 |
| 2026-05-22 | 67,500.00 | 67,800.00 | 62,400.00 | 67,500.00 | 67,500.00 | 37,488 |
| 2026-05-21 | 61,800.00 | 69,900.00 | 61,500.00 | 67,800.00 | 67,800.00 | 101,979 |
| 2026-05-20 | 59,000.00 | 60,900.00 | 56,600.00 | 60,800.00 | 60,800.00 | 67,581 |
| 2026-05-19 | 61,000.00 | 61,600.00 | 55,600.00 | 59,000.00 | 59,000.00 | 47,449 |
| 2026-05-18 | 61,500.00 | 61,800.00 | 56,800.00 | 60,400.00 | 60,400.00 | 60,715 |
| 2026-05-15 | 59,700.00 | 66,000.00 | 56,600.00 | 58,000.00 | 58,000.00 | 67,334 |
| 2026-05-14 | 59,100.00 | 60,300.00 | 56,100.00 | 59,300.00 | 59,300.00 | 44,667 |
| 2026-05-13 | 53,100.00 | 59,200.00 | 50,500.00 | 59,100.00 | 59,100.00 | 85,914 |
| 2026-05-12 | 58,000.00 | 59,500.00 | 54,100.00 | 56,100.00 | 56,100.00 | 100,499 |
| 2026-05-11 | 61,000.00 | 61,000.00 | 57,500.00 | 57,900.00 | 57,900.00 | 74,351 |
| 2026-05-08 | 56,800.00 | 61,400.00 | 55,200.00 | 60,900.00 | 60,900.00 | 102,326 |
| 2026-05-07 | 53,900.00 | 57,400.00 | 53,500.00 | 56,700.00 | 56,700.00 | 91,096 |
| 2026-05-06 | 53,000.00 | 54,200.00 | 51,100.00 | 52,600.00 | 52,600.00 | 62,357 |
| 2026-05-04 | 46,300.00 | 53,700.00 | 46,200.00 | 52,600.00 | 52,600.00 | 301,930 |
| 2026-04-30 | 47,900.00 | 47,950.00 | 45,600.00 | 45,750.00 | 45,750.00 | 57,683 |
| 2026-04-29 | 46,500.00 | 48,850.00 | 44,400.00 | 47,900.00 | 47,900.00 | 53,763 |
| 2026-04-28 | 43,650.00 | 45,900.00 | 42,750.00 | 45,850.00 | 45,850.00 | 50,627 |
| 2026-04-27 | 44,800.00 | 44,850.00 | 40,350.00 | 43,600.00 | 43,600.00 | 64,986 |
| 2026-04-24 | 43,000.00 | 45,950.00 | 42,800.00 | 44,200.00 | 44,200.00 | 98,445 |
| 2026-04-23 | 43,250.00 | 43,250.00 | 40,850.00 | 43,000.00 | 43,000.00 | 97,326 |
| 2026-04-22 | 42,500.00 | 44,950.00 | 40,650.00 | 42,000.00 | 42,000.00 | 94,703 |
| 2026-04-21 | 40,100.00 | 41,700.00 | 39,500.00 | 41,150.00 | 41,150.00 | 112,671 |
| 2026-04-20 | 39,000.00 | 40,100.00 | 38,150.00 | 39,950.00 | 39,950.00 | 82,843 |
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.