TigerElec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 23,750.00 | 23,850.00 | 23,000.00 | 23,750.00 | 23,750.00 | 257,015 |
| 2025-10-21 | 25,550.00 | 26,000.00 | 23,900.00 | 24,050.00 | 24,050.00 | 338,725 |
| 2025-10-20 | 25,800.00 | 27,250.00 | 25,300.00 | 25,550.00 | 25,550.00 | 38,784 |
| 2025-10-17 | 26,850.00 | 27,200.00 | 25,700.00 | 26,000.00 | 26,000.00 | 42,931 |
| 2025-10-16 | 27,900.00 | 27,900.00 | 26,750.00 | 26,850.00 | 26,850.00 | 19,899 |
| 2025-10-15 | 26,300.00 | 27,450.00 | 25,400.00 | 27,300.00 | 27,300.00 | 49,894 |
| 2025-10-14 | 28,600.00 | 28,600.00 | 25,750.00 | 25,800.00 | 25,800.00 | 66,896 |
| 2025-10-13 | 26,750.00 | 28,200.00 | 26,350.00 | 27,800.00 | 27,800.00 | 77,602 |
| 2025-10-10 | 27,500.00 | 28,900.00 | 26,950.00 | 27,600.00 | 27,600.00 | 116,325 |
| 2025-10-02 | 24,800.00 | 27,750.00 | 24,300.00 | 27,300.00 | 27,300.00 | 215,761 |
| 2025-10-01 | 24,150.00 | 25,400.00 | 24,050.00 | 24,700.00 | 24,700.00 | 50,018 |
| 2025-09-30 | 25,000.00 | 25,200.00 | 23,800.00 | 23,850.00 | 23,850.00 | 50,344 |
| 2025-09-29 | 26,500.00 | 26,500.00 | 24,300.00 | 24,900.00 | 24,900.00 | 104,834 |
| 2025-09-26 | 25,550.00 | 26,500.00 | 24,800.00 | 25,950.00 | 25,950.00 | 69,269 |
| 2025-09-25 | 25,500.00 | 26,200.00 | 25,000.00 | 25,550.00 | 25,550.00 | 55,651 |
| 2025-09-24 | 24,650.00 | 25,875.00 | 24,400.00 | 25,600.00 | 25,600.00 | 46,024 |
| 2025-09-23 | 26,450.00 | 26,450.00 | 24,550.00 | 25,200.00 | 25,200.00 | 49,363 |
| 2025-09-22 | 24,900.00 | 26,500.00 | 24,650.00 | 25,700.00 | 25,700.00 | 107,349 |
| 2025-09-19 | 24,050.00 | 25,000.00 | 23,550.00 | 24,700.00 | 24,700.00 | 123,830 |
| 2025-09-18 | 21,900.00 | 24,600.00 | 21,500.00 | 24,050.00 | 24,050.00 | 169,477 |
| 2025-09-17 | 21,650.00 | 23,100.00 | 21,050.00 | 22,350.00 | 22,350.00 | 180,960 |
| 2025-09-16 | 20,900.00 | 22,250.00 | 20,200.00 | 22,050.00 | 22,050.00 | 172,631 |
| 2025-09-15 | 20,050.00 | 20,800.00 | 19,650.00 | 20,500.00 | 20,500.00 | 93,950 |
| 2025-09-12 | 20,150.00 | 20,750.00 | 19,460.00 | 20,050.00 | 20,050.00 | 123,390 |
| 2025-09-11 | 18,700.00 | 20,950.00 | 18,700.00 | 19,840.00 | 19,840.00 | 175,403 |
| 2025-09-10 | 19,100.00 | 19,100.00 | 18,150.00 | 18,500.00 | 18,500.00 | 66,176 |
| 2025-09-09 | 18,790.00 | 19,150.00 | 18,490.00 | 18,900.00 | 18,900.00 | 122,140 |
| 2025-09-08 | 17,440.00 | 18,790.00 | 17,350.00 | 18,410.00 | 18,410.00 | 91,832 |
| 2025-09-05 | 17,930.00 | 18,040.00 | 16,920.00 | 17,440.00 | 17,440.00 | 64,017 |
| 2025-09-04 | 17,690.00 | 18,170.00 | 17,220.00 | 17,910.00 | 17,910.00 | 45,932 |
| 2025-09-03 | 18,100.00 | 18,180.00 | 17,630.00 | 17,680.00 | 17,680.00 | 62,893 |
| 2025-09-02 | 16,500.00 | 18,500.00 | 16,500.00 | 17,770.00 | 17,770.00 | 176,501 |
| 2025-09-01 | 16,840.00 | 16,960.00 | 15,580.00 | 16,180.00 | 16,180.00 | 50,546 |
| 2025-08-29 | 17,000.00 | 17,370.00 | 16,560.00 | 16,840.00 | 16,840.00 | 142,455 |
| 2025-08-28 | 17,000.00 | 17,900.00 | 16,850.00 | 17,260.00 | 17,260.00 | 43,583 |
| 2025-08-27 | 17,340.00 | 17,340.00 | 16,440.00 | 16,930.00 | 16,930.00 | 58,168 |
| 2025-08-26 | 16,940.00 | 17,270.00 | 16,770.00 | 16,910.00 | 16,910.00 | 14,414 |
| 2025-08-25 | 16,290.00 | 17,480.00 | 16,170.00 | 16,940.00 | 16,940.00 | 55,156 |
| 2025-08-22 | 15,670.00 | 16,190.00 | 15,430.00 | 16,170.00 | 16,170.00 | 30,650 |
| 2025-08-21 | 15,450.00 | 16,150.00 | 15,060.00 | 15,820.00 | 15,820.00 | 133,233 |
| 2025-08-20 | 15,810.00 | 15,810.00 | 14,900.00 | 15,450.00 | 15,450.00 | 63,683 |
| 2025-08-19 | 17,490.00 | 17,490.00 | 15,660.00 | 15,810.00 | 15,810.00 | 79,274 |
| 2025-08-18 | 18,070.00 | 18,210.00 | 16,340.00 | 16,820.00 | 16,820.00 | 108,710 |
| 2025-08-14 | 18,300.00 | 18,340.00 | 17,830.00 | 18,220.00 | 18,220.00 | 26,806 |
| 2025-08-13 | 18,190.00 | 18,490.00 | 17,750.00 | 18,480.00 | 18,480.00 | 50,773 |
| 2025-08-12 | 18,190.00 | 18,370.00 | 17,860.00 | 18,190.00 | 18,190.00 | 32,571 |
| 2025-08-11 | 17,810.00 | 18,400.00 | 17,720.00 | 18,190.00 | 18,190.00 | 28,716 |
| 2025-08-08 | 17,790.00 | 18,460.00 | 17,500.00 | 17,850.00 | 17,850.00 | 56,819 |
| 2025-08-07 | 17,910.00 | 17,990.00 | 17,490.00 | 17,790.00 | 17,790.00 | 29,318 |
| 2025-08-06 | 18,210.00 | 18,460.00 | 17,830.00 | 17,870.00 | 17,870.00 | 13,162 |
| 2025-08-05 | 17,870.00 | 18,380.00 | 17,630.00 | 18,020.00 | 18,020.00 | 33,360 |
| 2025-08-04 | 18,100.00 | 18,300.00 | 17,690.00 | 17,700.00 | 17,700.00 | 24,679 |
| 2025-08-01 | 17,650.00 | 18,410.00 | 17,390.00 | 18,100.00 | 18,100.00 | 65,827 |
| 2025-07-31 | 18,460.00 | 18,500.00 | 17,560.00 | 17,710.00 | 17,710.00 | 50,238 |
| 2025-07-30 | 18,960.00 | 18,960.00 | 18,330.00 | 18,520.00 | 18,520.00 | 59,734 |
| 2025-07-29 | 18,230.00 | 18,610.00 | 17,530.00 | 18,580.00 | 18,580.00 | 57,022 |
| 2025-07-28 | 18,120.00 | 18,560.00 | 17,100.00 | 18,230.00 | 18,230.00 | 79,021 |
| 2025-07-25 | 16,700.00 | 18,480.00 | 16,310.00 | 18,140.00 | 18,140.00 | 226,164 |
| 2025-07-24 | 16,560.00 | 16,840.00 | 16,000.00 | 16,490.00 | 16,490.00 | 153,543 |
| 2025-07-23 | 15,750.00 | 16,650.00 | 15,320.00 | 16,560.00 | 16,560.00 | 198,780 |
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.