TigerElec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 14,470.00 | 16,290.00 | 14,130.00 | 15,520.00 | 15,520.00 | 369,336 |
| 2025-07-21 | 13,330.00 | 14,480.00 | 13,220.00 | 14,290.00 | 14,290.00 | 106,296 |
| 2025-07-18 | 13,310.00 | 13,590.00 | 13,100.00 | 13,400.00 | 13,400.00 | 31,534 |
| 2025-07-17 | 13,320.00 | 13,500.00 | 13,070.00 | 13,500.00 | 13,500.00 | 28,197 |
| 2025-07-16 | 13,590.00 | 13,670.00 | 13,320.00 | 13,430.00 | 13,430.00 | 93,159 |
| 2025-07-15 | 12,860.00 | 13,610.00 | 12,860.00 | 13,600.00 | 13,600.00 | 29,797 |
| 2025-07-14 | 13,010.00 | 13,330.00 | 12,850.00 | 13,100.00 | 13,100.00 | 21,627 |
| 2025-07-11 | 12,880.00 | 13,340.00 | 12,690.00 | 13,050.00 | 13,050.00 | 85,412 |
| 2025-07-10 | 12,850.00 | 12,990.00 | 12,600.00 | 12,700.00 | 12,700.00 | 26,793 |
| 2025-07-09 | 12,750.00 | 12,850.00 | 12,500.00 | 12,740.00 | 12,740.00 | 30,180 |
| 2025-07-08 | 12,220.00 | 12,790.00 | 12,030.00 | 12,750.00 | 12,750.00 | 36,125 |
| 2025-07-07 | 12,140.00 | 12,300.00 | 11,900.00 | 12,230.00 | 12,230.00 | 13,778 |
| 2025-07-04 | 12,300.00 | 12,340.00 | 12,000.00 | 12,230.00 | 12,230.00 | 8,790 |
| 2025-07-03 | 11,810.00 | 12,280.00 | 11,800.00 | 12,260.00 | 12,260.00 | 23,913 |
| 2025-07-02 | 12,010.00 | 12,050.00 | 11,700.00 | 11,800.00 | 11,800.00 | 116,633 |
| 2025-07-01 | 12,340.00 | 12,360.00 | 12,010.00 | 12,010.00 | 12,010.00 | 17,886 |
| 2025-06-30 | 12,670.00 | 12,930.00 | 12,210.00 | 12,210.00 | 12,210.00 | 137,591 |
| 2025-06-27 | 13,100.00 | 13,100.00 | 12,670.00 | 12,770.00 | 12,770.00 | 15,599 |
| 2025-06-26 | 13,150.00 | 13,250.00 | 12,870.00 | 13,100.00 | 13,100.00 | 18,854 |
| 2025-06-25 | 13,080.00 | 13,370.00 | 12,860.00 | 13,150.00 | 13,150.00 | 31,185 |
| 2025-06-24 | 12,890.00 | 13,200.00 | 12,650.00 | 13,060.00 | 13,060.00 | 40,509 |
| 2025-06-23 | 13,300.00 | 13,370.00 | 12,760.00 | 12,890.00 | 12,890.00 | 178,002 |
| 2025-06-20 | 14,000.00 | 14,030.00 | 13,460.00 | 13,470.00 | 13,470.00 | 24,161 |
| 2025-06-19 | 13,900.00 | 14,290.00 | 13,700.00 | 14,000.00 | 14,000.00 | 175,023 |
| 2025-06-18 | 13,420.00 | 13,900.00 | 13,250.00 | 13,900.00 | 13,900.00 | 23,507 |
| 2025-06-17 | 13,340.00 | 13,740.00 | 13,250.00 | 13,640.00 | 13,640.00 | 30,110 |
| 2025-06-16 | 12,600.00 | 13,440.00 | 12,300.00 | 13,330.00 | 13,330.00 | 41,712 |
| 2025-06-13 | 13,470.00 | 13,530.00 | 12,610.00 | 12,740.00 | 12,740.00 | 22,144 |
| 2025-06-12 | 13,410.00 | 13,600.00 | 13,270.00 | 13,450.00 | 13,450.00 | 11,964 |
| 2025-06-11 | 13,090.00 | 13,550.00 | 13,010.00 | 13,410.00 | 13,410.00 | 12,518 |
| 2025-06-10 | 13,450.00 | 13,450.00 | 13,030.00 | 13,070.00 | 13,070.00 | 13,142 |
| 2025-06-09 | 13,510.00 | 13,800.00 | 13,210.00 | 13,450.00 | 13,450.00 | 16,455 |
| 2025-06-05 | 13,110.00 | 13,660.00 | 13,010.00 | 13,500.00 | 13,500.00 | 19,004 |
| 2025-06-04 | 12,540.00 | 13,315.00 | 12,500.00 | 13,210.00 | 13,210.00 | 17,439 |
| 2025-06-02 | 12,540.00 | 12,540.00 | 12,250.00 | 12,410.00 | 12,410.00 | 6,185 |
| 2025-05-30 | 12,830.00 | 12,830.00 | 12,270.00 | 12,400.00 | 12,400.00 | 12,882 |
| 2025-05-29 | 12,820.00 | 12,820.00 | 12,620.00 | 12,680.00 | 12,680.00 | 5,253 |
| 2025-05-28 | 12,950.00 | 12,950.00 | 12,500.00 | 12,710.00 | 12,710.00 | 9,163 |
| 2025-05-27 | 12,980.00 | 13,180.00 | 12,660.00 | 12,680.00 | 12,680.00 | 10,138 |
| 2025-05-26 | 13,150.00 | 13,210.00 | 12,780.00 | 13,000.00 | 13,000.00 | 19,922 |
| 2025-05-23 | 13,200.00 | 13,910.00 | 13,020.00 | 13,150.00 | 13,150.00 | 7,849 |
| 2025-05-22 | 13,400.00 | 13,430.00 | 13,060.00 | 13,200.00 | 13,200.00 | 12,198 |
| 2025-05-21 | 14,000.00 | 14,040.00 | 13,160.00 | 13,470.00 | 13,470.00 | 165,391 |
| 2025-05-20 | 14,530.00 | 14,530.00 | 14,000.00 | 14,000.00 | 14,000.00 | 19,061 |
| 2025-05-19 | 14,400.00 | 14,620.00 | 13,990.00 | 14,460.00 | 14,460.00 | 26,811 |
| 2025-05-16 | 14,410.00 | 14,910.00 | 14,000.00 | 14,400.00 | 14,400.00 | 25,781 |
| 2025-05-15 | 14,830.00 | 14,920.00 | 14,200.00 | 14,400.00 | 14,400.00 | 13,172 |
| 2025-05-14 | 14,730.00 | 14,860.00 | 14,370.00 | 14,830.00 | 14,830.00 | 12,170 |
| 2025-05-13 | 14,500.00 | 14,680.00 | 14,080.00 | 14,650.00 | 14,650.00 | 16,742 |
| 2025-05-12 | 14,300.00 | 14,440.00 | 14,110.00 | 14,340.00 | 14,340.00 | 10,580 |
| 2025-05-09 | 14,080.00 | 14,400.00 | 13,860.00 | 14,300.00 | 14,300.00 | 10,277 |
| 2025-05-08 | 13,880.00 | 14,380.00 | 13,880.00 | 14,080.00 | 14,080.00 | 10,593 |
| 2025-05-07 | 13,980.00 | 14,270.00 | 13,600.00 | 14,020.00 | 14,020.00 | 10,974 |
| 2025-05-02 | 14,220.00 | 14,400.00 | 13,850.00 | 13,880.00 | 13,880.00 | 20,134 |
| 2025-04-30 | 14,980.00 | 15,500.00 | 14,100.00 | 14,220.00 | 14,220.00 | 39,019 |
| 2025-04-29 | 15,410.00 | 15,490.00 | 14,320.00 | 14,970.00 | 14,970.00 | 55,665 |
| 2025-04-28 | 14,600.00 | 15,370.00 | 14,600.00 | 15,340.00 | 15,340.00 | 99,992 |
| 2025-04-25 | 13,770.00 | 14,690.00 | 13,770.00 | 14,600.00 | 14,600.00 | 53,850 |
| 2025-04-24 | 13,450.00 | 14,140.00 | 13,210.00 | 13,810.00 | 13,810.00 | 44,288 |
| 2025-04-23 | 12,810.00 | 13,780.00 | 12,720.00 | 13,450.00 | 13,450.00 | 54,016 |
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.