TigerElec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 13,240.00 | 13,600.00 | 12,940.00 | 13,600.00 | 13,600.00 | 30,744 |
| 2025-01-20 | 13,000.00 | 13,270.00 | 12,830.00 | 13,230.00 | 13,230.00 | 20,549 |
| 2025-01-17 | 13,370.00 | 13,380.00 | 12,570.00 | 13,130.00 | 13,130.00 | 59,451 |
| 2025-01-16 | 13,530.00 | 13,730.00 | 13,350.00 | 13,370.00 | 13,370.00 | 11,872 |
| 2025-01-15 | 13,800.00 | 13,950.00 | 13,310.00 | 13,380.00 | 13,380.00 | 9,158 |
| 2025-01-14 | 13,620.00 | 13,910.00 | 13,500.00 | 13,800.00 | 13,800.00 | 5,612 |
| 2025-01-13 | 14,210.00 | 14,220.00 | 13,610.00 | 13,610.00 | 13,610.00 | 6,642 |
| 2025-01-10 | 14,750.00 | 14,750.00 | 14,210.00 | 14,210.00 | 14,210.00 | 11,179 |
| 2025-01-09 | 14,610.00 | 14,750.00 | 14,420.00 | 14,750.00 | 14,750.00 | 11,023 |
| 2025-01-08 | 14,100.00 | 14,850.00 | 13,990.00 | 14,710.00 | 14,710.00 | 12,091 |
| 2025-01-07 | 14,950.00 | 14,950.00 | 14,090.00 | 14,190.00 | 14,190.00 | 21,611 |
| 2025-01-06 | 13,810.00 | 14,580.00 | 13,800.00 | 14,560.00 | 14,560.00 | 26,035 |
| 2025-01-03 | 12,650.00 | 13,800.00 | 12,650.00 | 13,800.00 | 13,800.00 | 28,650 |
| 2025-01-02 | 12,780.00 | 12,920.00 | 12,660.00 | 12,770.00 | 12,770.00 | 7,893 |
| 2024-12-30 | 12,680.00 | 12,910.00 | 12,500.00 | 12,780.00 | 12,780.00 | 10,214 |
| 2024-12-27 | 12,470.00 | 12,940.00 | 12,470.00 | 12,670.00 | 12,670.00 | 12,550 |
| 2024-12-26 | 13,040.00 | 13,370.00 | 12,640.00 | 12,780.00 | 12,780.00 | 22,233 |
| 2024-12-24 | 13,410.00 | 13,630.00 | 13,030.00 | 13,030.00 | 13,030.00 | 22,767 |
| 2024-12-23 | 12,910.00 | 13,650.00 | 12,860.00 | 13,470.00 | 13,470.00 | 66,294 |
| 2024-12-20 | 13,520.00 | 13,520.00 | 12,910.00 | 12,910.00 | 12,910.00 | 26,239 |
| 2024-12-19 | 13,260.00 | 13,610.00 | 13,100.00 | 13,530.00 | 13,530.00 | 13,519 |
| 2024-12-18 | 14,190.00 | 14,190.00 | 13,490.00 | 13,680.00 | 13,680.00 | 72,962 |
| 2024-12-17 | 13,980.00 | 14,330.00 | 13,750.00 | 14,330.00 | 14,330.00 | 59,145 |
| 2024-12-16 | 13,770.00 | 14,130.00 | 13,580.00 | 14,120.00 | 14,120.00 | 60,023 |
| 2024-12-13 | 13,670.00 | 13,990.00 | 13,570.00 | 13,780.00 | 13,780.00 | 29,443 |
| 2024-12-12 | 13,270.00 | 14,000.00 | 13,270.00 | 13,800.00 | 13,800.00 | 27,269 |
| 2024-12-11 | 12,690.00 | 13,540.00 | 12,480.00 | 13,390.00 | 13,390.00 | 29,638 |
| 2024-12-10 | 12,110.00 | 12,890.00 | 12,110.00 | 12,700.00 | 12,700.00 | 18,880 |
| 2024-12-09 | 12,520.00 | 12,700.00 | 12,100.00 | 12,110.00 | 12,110.00 | 46,240 |
| 2024-12-06 | 13,320.00 | 13,340.00 | 12,600.00 | 12,940.00 | 12,940.00 | 21,752 |
| 2024-12-05 | 12,960.00 | 13,720.00 | 12,950.00 | 13,350.00 | 13,350.00 | 30,604 |
| 2024-12-04 | 13,170.00 | 13,360.00 | 12,680.00 | 13,210.00 | 13,210.00 | 55,900 |
| 2024-12-03 | 13,370.00 | 13,550.00 | 13,150.00 | 13,460.00 | 13,460.00 | 29,848 |
| 2024-12-02 | 13,850.00 | 13,960.00 | 13,200.00 | 13,500.00 | 13,500.00 | 29,665 |
| 2024-11-29 | 14,370.00 | 14,370.00 | 13,500.00 | 13,850.00 | 13,850.00 | 22,982 |
| 2024-11-28 | 14,110.00 | 14,370.00 | 13,900.00 | 14,370.00 | 14,370.00 | 9,549 |
| 2024-11-27 | 14,900.00 | 14,900.00 | 14,030.00 | 14,250.00 | 14,250.00 | 35,560 |
| 2024-11-26 | 15,010.00 | 15,010.00 | 14,470.00 | 14,900.00 | 14,900.00 | 16,378 |
| 2024-11-25 | 14,950.00 | 15,390.00 | 14,630.00 | 15,020.00 | 15,020.00 | 29,300 |
| 2024-11-22 | 14,000.00 | 14,870.00 | 13,990.00 | 14,850.00 | 14,850.00 | 35,481 |
| 2024-11-21 | 14,040.00 | 14,100.00 | 13,700.00 | 14,000.00 | 14,000.00 | 37,011 |
| 2024-11-20 | 13,510.00 | 14,340.00 | 13,340.00 | 14,040.00 | 14,040.00 | 33,674 |
| 2024-11-19 | 13,050.00 | 13,640.00 | 12,470.00 | 13,500.00 | 13,500.00 | 53,110 |
| 2024-11-18 | 14,100.00 | 14,110.00 | 13,050.00 | 13,050.00 | 13,050.00 | 95,262 |
| 2024-11-15 | 14,000.00 | 14,420.00 | 13,510.00 | 14,040.00 | 14,040.00 | 68,565 |
| 2024-11-14 | 14,500.00 | 14,510.00 | 13,900.00 | 14,440.00 | 14,440.00 | 64,921 |
| 2024-11-13 | 14,870.00 | 14,950.00 | 14,370.00 | 14,500.00 | 14,500.00 | 55,428 |
| 2024-11-12 | 16,250.00 | 16,300.00 | 14,800.00 | 14,820.00 | 14,820.00 | 93,457 |
| 2024-11-11 | 17,250.00 | 17,430.00 | 15,990.00 | 16,260.00 | 16,260.00 | 88,543 |
| 2024-11-08 | 17,780.00 | 18,080.00 | 17,250.00 | 17,430.00 | 17,430.00 | 55,107 |
| 2024-11-07 | 18,240.00 | 18,420.00 | 17,420.00 | 17,950.00 | 17,950.00 | 44,853 |
| 2024-11-06 | 18,800.00 | 19,190.00 | 18,070.00 | 18,420.00 | 18,420.00 | 137,674 |
| 2024-11-05 | 18,600.00 | 18,980.00 | 18,430.00 | 18,800.00 | 18,800.00 | 41,457 |
| 2024-11-04 | 18,490.00 | 19,400.00 | 18,330.00 | 18,820.00 | 18,820.00 | 130,516 |
| 2024-11-01 | 19,040.00 | 19,040.00 | 18,430.00 | 18,630.00 | 18,630.00 | 27,839 |
| 2024-10-31 | 18,350.00 | 19,140.00 | 18,350.00 | 19,100.00 | 19,100.00 | 44,979 |
| 2024-10-30 | 18,800.00 | 19,350.00 | 18,420.00 | 18,840.00 | 18,840.00 | 36,146 |
| 2024-10-29 | 18,820.00 | 19,050.00 | 18,350.00 | 18,800.00 | 18,800.00 | 27,019 |
| 2024-10-28 | 18,800.00 | 19,200.00 | 18,630.00 | 19,160.00 | 19,160.00 | 47,407 |
| 2024-10-25 | 19,400.00 | 19,400.00 | 18,340.00 | 18,790.00 | 18,790.00 | 89,879 |
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.