TigerElec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 12,100.00 | 14,180.00 | 11,790.00 | 12,810.00 | 12,810.00 | 265,831 |
| 2025-04-21 | 11,050.00 | 12,350.00 | 11,050.00 | 12,100.00 | 12,100.00 | 121,715 |
| 2025-04-18 | 11,300.00 | 11,300.00 | 10,900.00 | 11,050.00 | 11,050.00 | 11,210 |
| 2025-04-17 | 11,050.00 | 11,220.00 | 10,930.00 | 11,220.00 | 11,220.00 | 2,580 |
| 2025-04-16 | 11,420.00 | 11,420.00 | 11,050.00 | 11,060.00 | 11,060.00 | 12,031 |
| 2025-04-15 | 11,110.00 | 11,420.00 | 11,080.00 | 11,420.00 | 11,420.00 | 11,490 |
| 2025-04-14 | 11,140.00 | 11,330.00 | 11,020.00 | 11,240.00 | 11,240.00 | 13,166 |
| 2025-04-11 | 10,840.00 | 11,240.00 | 10,320.00 | 11,240.00 | 11,240.00 | 8,635 |
| 2025-04-10 | 10,780.00 | 11,180.00 | 10,430.00 | 10,850.00 | 10,850.00 | 32,268 |
| 2025-04-09 | 9,920.00 | 10,300.00 | 9,620.00 | 10,300.00 | 10,300.00 | 23,932 |
| 2025-04-08 | 10,010.00 | 10,290.00 | 9,750.00 | 10,000.00 | 10,000.00 | 18,572 |
| 2025-04-07 | 10,770.00 | 10,770.00 | 9,700.00 | 9,900.00 | 9,900.00 | 29,666 |
| 2025-04-04 | 11,130.00 | 11,240.00 | 10,730.00 | 10,790.00 | 10,790.00 | 14,957 |
| 2025-04-03 | 11,200.00 | 11,200.00 | 10,710.00 | 11,170.00 | 11,170.00 | 41,498 |
| 2025-04-02 | 11,970.00 | 11,970.00 | 11,210.00 | 11,210.00 | 11,210.00 | 20,527 |
| 2025-04-01 | 11,650.00 | 11,940.00 | 11,550.00 | 11,660.00 | 11,660.00 | 12,168 |
| 2025-03-31 | 11,990.00 | 11,990.00 | 11,400.00 | 11,550.00 | 11,550.00 | 16,516 |
| 2025-03-28 | 12,390.00 | 12,580.00 | 11,990.00 | 11,990.00 | 11,990.00 | 18,671 |
| 2025-03-27 | 12,840.00 | 12,850.00 | 12,350.00 | 12,370.00 | 12,370.00 | 9,855 |
| 2025-03-26 | 12,580.00 | 12,840.00 | 12,420.00 | 12,760.00 | 12,760.00 | 7,201 |
| 2025-03-25 | 13,270.00 | 13,500.00 | 12,580.00 | 12,580.00 | 12,580.00 | 39,723 |
| 2025-03-24 | 13,800.00 | 13,800.00 | 13,260.00 | 13,270.00 | 13,270.00 | 23,807 |
| 2025-03-21 | 13,700.00 | 13,990.00 | 13,460.00 | 13,800.00 | 13,800.00 | 40,796 |
| 2025-03-20 | 14,020.00 | 14,150.00 | 13,790.00 | 13,890.00 | 13,890.00 | 38,817 |
| 2025-03-19 | 13,500.00 | 14,080.00 | 13,260.00 | 14,060.00 | 14,060.00 | 25,790 |
| 2025-03-18 | 13,500.00 | 13,610.00 | 13,200.00 | 13,500.00 | 13,500.00 | 17,565 |
| 2025-03-17 | 12,920.00 | 13,800.00 | 12,920.00 | 13,450.00 | 13,450.00 | 24,515 |
| 2025-03-14 | 13,130.00 | 13,440.00 | 12,900.00 | 12,910.00 | 12,910.00 | 34,208 |
| 2025-03-13 | 13,500.00 | 13,850.00 | 13,060.00 | 13,140.00 | 13,140.00 | 16,589 |
| 2025-03-12 | 12,880.00 | 13,440.00 | 12,840.00 | 13,400.00 | 13,400.00 | 16,028 |
| 2025-03-11 | 12,520.00 | 12,890.00 | 12,480.00 | 12,690.00 | 12,690.00 | 15,875 |
| 2025-03-10 | 12,930.00 | 13,170.00 | 12,530.00 | 13,000.00 | 13,000.00 | 21,885 |
| 2025-03-07 | 13,400.00 | 13,400.00 | 12,500.00 | 12,930.00 | 12,930.00 | 98,947 |
| 2025-03-06 | 12,900.00 | 13,480.00 | 12,580.00 | 13,150.00 | 13,150.00 | 17,585 |
| 2025-03-05 | 12,550.00 | 12,990.00 | 12,550.00 | 12,800.00 | 12,800.00 | 13,570 |
| 2025-03-04 | 13,210.00 | 13,210.00 | 12,500.00 | 12,770.00 | 12,770.00 | 19,876 |
| 2025-02-28 | 13,350.00 | 13,660.00 | 13,130.00 | 13,220.00 | 13,220.00 | 25,301 |
| 2025-02-27 | 14,400.00 | 14,400.00 | 13,770.00 | 13,790.00 | 13,790.00 | 26,274 |
| 2025-02-26 | 14,090.00 | 14,740.00 | 14,010.00 | 14,410.00 | 14,410.00 | 42,653 |
| 2025-02-25 | 14,480.00 | 14,480.00 | 13,810.00 | 14,090.00 | 14,090.00 | 32,302 |
| 2025-02-24 | 13,280.00 | 14,590.00 | 12,870.00 | 14,510.00 | 14,510.00 | 89,910 |
| 2025-02-21 | 13,670.00 | 13,670.00 | 13,110.00 | 13,300.00 | 13,300.00 | 21,161 |
| 2025-02-20 | 14,310.00 | 14,310.00 | 13,430.00 | 13,430.00 | 13,430.00 | 42,588 |
| 2025-02-19 | 14,160.00 | 14,480.00 | 13,870.00 | 14,310.00 | 14,310.00 | 37,326 |
| 2025-02-18 | 13,930.00 | 14,120.00 | 13,710.00 | 14,020.00 | 14,020.00 | 24,448 |
| 2025-02-17 | 13,200.00 | 14,110.00 | 13,130.00 | 13,930.00 | 13,930.00 | 72,234 |
| 2025-02-14 | 12,430.00 | 13,170.00 | 12,360.00 | 13,100.00 | 13,100.00 | 38,070 |
| 2025-02-13 | 12,490.00 | 12,560.00 | 12,270.00 | 12,430.00 | 12,430.00 | 31,766 |
| 2025-02-12 | 12,350.00 | 12,690.00 | 12,110.00 | 12,520.00 | 12,520.00 | 21,805 |
| 2025-02-11 | 12,610.00 | 12,610.00 | 12,250.00 | 12,400.00 | 12,400.00 | 57,310 |
| 2025-02-10 | 12,350.00 | 12,600.00 | 11,730.00 | 12,570.00 | 12,570.00 | 33,754 |
| 2025-02-07 | 12,290.00 | 12,470.00 | 12,150.00 | 12,350.00 | 12,350.00 | 12,295 |
| 2025-02-06 | 12,300.00 | 12,400.00 | 12,020.00 | 12,390.00 | 12,390.00 | 22,283 |
| 2025-02-05 | 11,890.00 | 12,360.00 | 11,830.00 | 12,300.00 | 12,300.00 | 55,904 |
| 2025-02-04 | 12,030.00 | 12,370.00 | 11,880.00 | 12,010.00 | 12,010.00 | 21,001 |
| 2025-02-03 | 12,310.00 | 12,480.00 | 11,400.00 | 12,030.00 | 12,030.00 | 119,774 |
| 2025-01-31 | 13,100.00 | 13,100.00 | 12,290.00 | 12,490.00 | 12,490.00 | 46,965 |
| 2025-01-24 | 13,330.00 | 13,690.00 | 13,030.00 | 13,240.00 | 13,240.00 | 19,641 |
| 2025-01-23 | 13,610.00 | 13,640.00 | 13,290.00 | 13,340.00 | 13,340.00 | 9,541 |
| 2025-01-22 | 13,610.00 | 13,800.00 | 13,400.00 | 13,610.00 | 13,610.00 | 22,448 |
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.