TigerElec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 19,000.00 | 19,200.00 | 18,750.00 | 19,000.00 | 19,000.00 | 9,341 |
| 2022-02-15 | 19,250.00 | 19,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | 24,022 |
| 2022-02-14 | 18,850.00 | 19,200.00 | 18,250.00 | 19,000.00 | 19,000.00 | 21,662 |
| 2022-02-11 | 19,200.00 | 19,450.00 | 18,800.00 | 19,350.00 | 19,350.00 | 20,445 |
| 2022-02-10 | 20,300.00 | 20,300.00 | 19,150.00 | 19,350.00 | 19,350.00 | 25,527 |
| 2022-02-09 | 19,500.00 | 20,450.00 | 19,200.00 | 20,300.00 | 20,300.00 | 97,326 |
| 2022-02-08 | 18,350.00 | 19,550.00 | 18,150.00 | 19,500.00 | 19,500.00 | 52,342 |
| 2022-02-07 | 18,900.00 | 18,900.00 | 18,100.00 | 18,350.00 | 18,350.00 | 18,556 |
| 2022-02-04 | 18,650.00 | 18,950.00 | 18,500.00 | 18,750.00 | 18,750.00 | 23,904 |
| 2022-02-03 | 19,000.00 | 19,300.00 | 18,500.00 | 18,950.00 | 18,950.00 | 33,384 |
| 2022-01-28 | 18,600.00 | 18,950.00 | 17,350.00 | 18,950.00 | 18,950.00 | 33,744 |
| 2022-01-27 | 18,450.00 | 18,750.00 | 17,700.00 | 18,300.00 | 18,300.00 | 29,365 |
| 2022-01-26 | 18,450.00 | 18,800.00 | 18,000.00 | 18,350.00 | 18,350.00 | 29,789 |
| 2022-01-25 | 18,600.00 | 19,000.00 | 17,950.00 | 18,450.00 | 18,450.00 | 33,804 |
| 2022-01-24 | 19,350.00 | 19,350.00 | 18,400.00 | 18,800.00 | 18,800.00 | 42,896 |
| 2022-01-21 | 19,900.00 | 19,900.00 | 18,850.00 | 19,400.00 | 19,400.00 | 28,891 |
| 2022-01-20 | 19,700.00 | 20,100.00 | 19,350.00 | 19,900.00 | 19,900.00 | 29,201 |
| 2022-01-19 | 19,900.00 | 20,200.00 | 19,100.00 | 19,800.00 | 19,800.00 | 42,480 |
| 2022-01-18 | 19,300.00 | 20,350.00 | 19,250.00 | 20,000.00 | 20,000.00 | 48,123 |
| 2022-01-17 | 20,600.00 | 20,600.00 | 18,900.00 | 19,700.00 | 19,700.00 | 67,007 |
| 2022-01-14 | 20,750.00 | 21,100.00 | 20,450.00 | 20,600.00 | 20,600.00 | 48,210 |
| 2022-01-13 | 21,300.00 | 21,300.00 | 20,750.00 | 21,000.00 | 21,000.00 | 34,758 |
| 2022-01-12 | 20,400.00 | 21,200.00 | 20,400.00 | 21,150.00 | 21,150.00 | 43,155 |
| 2022-01-11 | 21,000.00 | 21,200.00 | 20,350.00 | 20,350.00 | 20,350.00 | 34,659 |
| 2022-01-10 | 20,900.00 | 21,200.00 | 19,900.00 | 21,000.00 | 21,000.00 | 76,656 |
| 2022-01-07 | 19,800.00 | 21,100.00 | 19,550.00 | 20,700.00 | 20,700.00 | 189,767 |
| 2022-01-06 | 19,550.00 | 20,250.00 | 19,450.00 | 19,700.00 | 19,700.00 | 102,893 |
| 2022-01-05 | 21,150.00 | 21,500.00 | 19,800.00 | 20,500.00 | 20,500.00 | 143,689 |
| 2022-01-04 | 20,850.00 | 21,550.00 | 20,850.00 | 21,150.00 | 21,150.00 | 113,362 |
| 2022-01-03 | 20,800.00 | 21,450.00 | 20,800.00 | 20,800.00 | 20,800.00 | 137,195 |
| 2021-12-30 | 21,350.00 | 21,350.00 | 20,450.00 | 20,900.00 | 20,900.00 | 119,394 |
| 2021-12-29 | 22,050.00 | 22,100.00 | 20,600.00 | 21,400.00 | 21,400.00 | 347,482 |
| 2021-12-28 | 22,600.00 | 22,800.00 | 22,000.00 | 22,300.00 | 22,300.00 | 344,878 |
| 2021-12-27 | 22,150.00 | 23,300.00 | 21,900.00 | 22,700.00 | 22,700.00 | 1,089,548 |
| 2021-12-24 | 17,850.00 | 22,600.00 | 17,750.00 | 22,600.00 | 22,600.00 | 1,878,140 |
| 2021-12-23 | 16,500.00 | 17,500.00 | 16,300.00 | 17,400.00 | 17,400.00 | 93,976 |
| 2021-12-22 | 16,600.00 | 16,700.00 | 16,200.00 | 16,500.00 | 16,500.00 | 16,772 |
| 2021-12-21 | 16,800.00 | 16,900.00 | 16,150.00 | 16,500.00 | 16,500.00 | 18,687 |
| 2021-12-20 | 16,800.00 | 17,350.00 | 16,600.00 | 16,800.00 | 16,800.00 | 38,163 |
| 2021-12-17 | 16,700.00 | 17,350.00 | 16,400.00 | 16,800.00 | 16,800.00 | 24,833 |
| 2021-12-16 | 16,200.00 | 17,100.00 | 16,100.00 | 16,800.00 | 16,800.00 | 42,796 |
| 2021-12-15 | 16,100.00 | 16,400.00 | 15,950.00 | 16,200.00 | 16,200.00 | 11,467 |
| 2021-12-14 | 16,550.00 | 16,550.00 | 16,050.00 | 16,300.00 | 16,300.00 | 14,574 |
| 2021-12-13 | 16,850.00 | 16,950.00 | 16,500.00 | 16,600.00 | 16,600.00 | 25,559 |
| 2021-12-10 | 16,300.00 | 17,050.00 | 15,900.00 | 17,050.00 | 17,050.00 | 56,578 |
| 2021-12-09 | 16,150.00 | 16,750.00 | 16,150.00 | 16,300.00 | 16,300.00 | 23,869 |
| 2021-12-08 | 16,850.00 | 17,250.00 | 16,200.00 | 16,200.00 | 16,200.00 | 41,012 |
| 2021-12-07 | 17,000.00 | 17,450.00 | 16,500.00 | 16,800.00 | 16,800.00 | 80,421 |
| 2021-12-06 | 15,050.00 | 17,750.00 | 14,850.00 | 16,700.00 | 16,700.00 | 325,985 |
| 2021-12-03 | 14,950.00 | 15,000.00 | 14,600.00 | 14,900.00 | 14,900.00 | 11,136 |
| 2021-12-02 | 14,850.00 | 15,500.00 | 14,350.00 | 14,950.00 | 14,950.00 | 27,006 |
| 2021-12-01 | 13,600.00 | 14,950.00 | 13,200.00 | 14,850.00 | 14,850.00 | 20,427 |
| 2021-11-30 | 14,350.00 | 14,550.00 | 13,600.00 | 13,600.00 | 13,600.00 | 11,376 |
| 2021-11-29 | 14,200.00 | 14,550.00 | 14,050.00 | 14,400.00 | 14,400.00 | 14,433 |
| 2021-11-26 | 14,750.00 | 14,800.00 | 14,400.00 | 14,600.00 | 14,600.00 | 12,304 |
| 2021-11-25 | 14,850.00 | 15,050.00 | 14,550.00 | 14,800.00 | 14,800.00 | 13,466 |
| 2021-11-24 | 15,150.00 | 15,300.00 | 14,800.00 | 14,800.00 | 14,800.00 | 19,725 |
| 2021-11-23 | 15,350.00 | 15,650.00 | 15,050.00 | 15,350.00 | 15,350.00 | 13,879 |
| 2021-11-22 | 15,100.00 | 15,900.00 | 15,100.00 | 15,350.00 | 15,350.00 | 53,100 |
| 2021-11-19 | 15,050.00 | 15,500.00 | 14,650.00 | 15,350.00 | 15,350.00 | 18,742 |
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.