TigerElec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 36,800.00 | 38,950.00 | 35,700.00 | 38,550.00 | 38,550.00 | 96,465 |
| 2026-04-16 | 35,350.00 | 37,800.00 | 34,750.00 | 36,800.00 | 36,800.00 | 92,183 |
| 2026-04-15 | 36,200.00 | 36,750.00 | 34,300.00 | 35,350.00 | 35,350.00 | 72,427 |
| 2026-04-14 | 37,200.00 | 37,300.00 | 35,350.00 | 36,100.00 | 36,100.00 | 57,072 |
| 2026-04-13 | 35,200.00 | 36,800.00 | 34,350.00 | 36,750.00 | 36,750.00 | 92,040 |
| 2026-04-10 | 33,000.00 | 36,150.00 | 33,000.00 | 35,200.00 | 35,200.00 | 87,268 |
| 2026-04-09 | 31,350.00 | 34,800.00 | 30,700.00 | 32,650.00 | 32,650.00 | 152,969 |
| 2026-04-08 | 30,250.00 | 32,500.00 | 29,500.00 | 31,350.00 | 31,350.00 | 70,193 |
| 2026-04-07 | 27,700.00 | 30,050.00 | 27,700.00 | 29,750.00 | 29,750.00 | 30,056 |
| 2026-04-06 | 28,000.00 | 29,350.00 | 27,300.00 | 27,700.00 | 27,700.00 | 31,520 |
| 2026-04-03 | 27,700.00 | 28,300.00 | 26,300.00 | 27,450.00 | 27,450.00 | 26,518 |
| 2026-04-02 | 29,500.00 | 29,650.00 | 27,050.00 | 27,050.00 | 27,050.00 | 23,409 |
| 2026-04-01 | 27,650.00 | 29,850.00 | 27,650.00 | 29,300.00 | 29,300.00 | 19,485 |
| 2026-03-31 | 28,700.00 | 29,200.00 | 27,100.00 | 27,250.00 | 27,250.00 | 24,109 |
| 2026-03-30 | 28,450.00 | 29,550.00 | 28,250.00 | 28,750.00 | 28,750.00 | 23,237 |
| 2026-03-27 | 29,700.00 | 30,500.00 | 28,600.00 | 29,350.00 | 29,350.00 | 52,398 |
| 2026-03-26 | 31,850.00 | 33,000.00 | 30,600.00 | 30,650.00 | 30,650.00 | 30,172 |
| 2026-03-25 | 32,800.00 | 33,350.00 | 31,500.00 | 32,500.00 | 32,500.00 | 35,194 |
| 2026-03-24 | 32,200.00 | 32,750.00 | 30,750.00 | 32,750.00 | 32,750.00 | 63,038 |
| 2026-03-23 | 32,500.00 | 33,900.00 | 31,500.00 | 31,900.00 | 31,900.00 | 59,172 |
| 2026-03-20 | 33,100.00 | 34,400.00 | 32,400.00 | 33,900.00 | 33,900.00 | 35,143 |
| 2026-03-19 | 31,750.00 | 33,800.00 | 30,100.00 | 32,850.00 | 32,850.00 | 36,555 |
| 2026-03-18 | 33,200.00 | 34,250.00 | 31,700.00 | 32,400.00 | 32,400.00 | 43,859 |
| 2026-03-17 | 34,500.00 | 34,500.00 | 32,350.00 | 33,100.00 | 33,100.00 | 64,456 |
| 2026-03-16 | 30,800.00 | 34,050.00 | 30,700.00 | 33,650.00 | 33,650.00 | 57,676 |
| 2026-03-13 | 32,000.00 | 32,600.00 | 30,550.00 | 32,000.00 | 32,000.00 | 62,965 |
| 2026-03-12 | 28,800.00 | 33,500.00 | 28,350.00 | 32,450.00 | 32,450.00 | 137,687 |
| 2026-03-11 | 28,750.00 | 29,700.00 | 28,250.00 | 28,850.00 | 28,850.00 | 43,953 |
| 2026-03-10 | 28,300.00 | 29,300.00 | 28,100.00 | 28,650.00 | 28,650.00 | 170,085 |
| 2026-03-09 | 26,100.00 | 27,900.00 | 26,100.00 | 27,050.00 | 27,050.00 | 50,160 |
| 2026-03-06 | 28,300.00 | 29,950.00 | 27,150.00 | 28,850.00 | 28,850.00 | 52,982 |
| 2026-03-05 | 26,500.00 | 29,500.00 | 26,000.00 | 28,600.00 | 28,600.00 | 48,313 |
| 2026-03-04 | 26,050.00 | 27,800.00 | 24,250.00 | 25,700.00 | 25,700.00 | 355,485 |
| 2026-03-03 | 28,250.00 | 30,500.00 | 26,100.00 | 26,800.00 | 26,800.00 | 162,743 |
| 2026-02-27 | 32,800.00 | 32,800.00 | 28,100.00 | 29,550.00 | 29,550.00 | 341,225 |
| 2026-02-26 | 33,400.00 | 33,750.00 | 32,600.00 | 32,700.00 | 32,700.00 | 64,339 |
| 2026-02-25 | 34,850.00 | 35,200.00 | 32,750.00 | 33,000.00 | 33,000.00 | 143,757 |
| 2026-02-24 | 33,750.00 | 35,150.00 | 32,850.00 | 34,800.00 | 34,800.00 | 184,014 |
| 2026-02-23 | 32,950.00 | 35,250.00 | 32,300.00 | 33,200.00 | 33,200.00 | 86,166 |
| 2026-02-20 | 35,150.00 | 35,150.00 | 31,700.00 | 31,850.00 | 31,850.00 | 117,364 |
| 2026-02-19 | 33,500.00 | 35,650.00 | 33,300.00 | 34,900.00 | 34,900.00 | 40,535 |
| 2026-02-13 | 34,200.00 | 34,650.00 | 33,150.00 | 34,400.00 | 34,400.00 | 45,450 |
| 2026-02-12 | 34,600.00 | 35,750.00 | 33,850.00 | 34,850.00 | 34,850.00 | 46,292 |
| 2026-02-11 | 34,200.00 | 34,800.00 | 32,850.00 | 34,300.00 | 34,300.00 | 51,604 |
| 2026-02-10 | 34,550.00 | 35,000.00 | 33,550.00 | 34,700.00 | 34,700.00 | 37,791 |
| 2026-02-09 | 37,250.00 | 37,250.00 | 33,600.00 | 34,450.00 | 34,450.00 | 100,716 |
| 2026-02-06 | 36,400.00 | 36,850.00 | 34,150.00 | 35,700.00 | 35,700.00 | 237,614 |
| 2026-02-05 | 37,000.00 | 37,650.00 | 34,650.00 | 36,850.00 | 36,850.00 | 229,005 |
| 2026-02-04 | 39,250.00 | 41,700.00 | 35,100.00 | 37,900.00 | 37,900.00 | 391,690 |
| 2026-02-03 | 36,050.00 | 39,650.00 | 36,050.00 | 39,200.00 | 39,200.00 | 129,784 |
| 2026-02-02 | 34,850.00 | 38,350.00 | 34,150.00 | 36,050.00 | 36,050.00 | 118,134 |
| 2026-01-30 | 35,750.00 | 36,900.00 | 32,550.00 | 35,300.00 | 35,300.00 | 67,020 |
| 2026-01-29 | 34,900.00 | 37,500.00 | 34,000.00 | 35,750.00 | 35,750.00 | 98,717 |
| 2026-01-28 | 36,050.00 | 36,450.00 | 34,950.00 | 35,200.00 | 35,200.00 | 50,954 |
| 2026-01-27 | 34,600.00 | 35,950.00 | 33,700.00 | 35,800.00 | 35,800.00 | 73,239 |
| 2026-01-26 | 34,100.00 | 35,450.00 | 33,300.00 | 34,600.00 | 34,600.00 | 91,365 |
| 2026-01-23 | 34,350.00 | 35,375.00 | 33,550.00 | 34,100.00 | 34,100.00 | 76,385 |
| 2026-01-22 | 34,400.00 | 34,800.00 | 32,950.00 | 34,350.00 | 34,350.00 | 103,517 |
| 2026-01-21 | 28,350.00 | 34,850.00 | 27,850.00 | 34,200.00 | 34,200.00 | 416,320 |
| 2026-01-20 | 28,450.00 | 28,750.00 | 27,200.00 | 28,450.00 | 28,450.00 | 112,105 |
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.