TigerElec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 19,400.00 | 19,400.00 | 18,340.00 | 18,790.00 | 18,790.00 | 89,879 |
| 2024-10-24 | 20,300.00 | 20,650.00 | 18,910.00 | 19,240.00 | 19,240.00 | 164,554 |
| 2024-10-23 | 20,750.00 | 21,100.00 | 18,940.00 | 20,700.00 | 20,700.00 | 252,907 |
| 2024-10-22 | 21,200.00 | 21,700.00 | 20,550.00 | 20,950.00 | 20,950.00 | 31,637 |
| 2024-10-21 | 20,650.00 | 22,000.00 | 20,500.00 | 21,350.00 | 21,350.00 | 45,307 |
| 2024-10-18 | 21,000.00 | 22,250.00 | 20,150.00 | 21,050.00 | 21,050.00 | 51,998 |
| 2024-10-17 | 21,750.00 | 21,850.00 | 20,400.00 | 21,200.00 | 21,200.00 | 61,707 |
| 2024-10-16 | 21,500.00 | 22,100.00 | 21,250.00 | 21,700.00 | 21,700.00 | 23,852 |
| 2024-10-15 | 23,000.00 | 23,000.00 | 21,900.00 | 21,900.00 | 21,900.00 | 21,924 |
| 2024-10-14 | 22,000.00 | 23,300.00 | 22,000.00 | 22,600.00 | 22,600.00 | 41,511 |
| 2024-10-11 | 22,150.00 | 22,400.00 | 21,500.00 | 21,750.00 | 21,750.00 | 26,173 |
| 2024-10-10 | 21,300.00 | 22,200.00 | 21,050.00 | 22,100.00 | 22,100.00 | 40,186 |
| 2024-10-08 | 21,250.00 | 21,300.00 | 20,400.00 | 21,100.00 | 21,100.00 | 23,662 |
| 2024-10-07 | 19,450.00 | 21,950.00 | 19,450.00 | 21,300.00 | 21,300.00 | 143,265 |
| 2024-10-04 | 19,230.00 | 19,390.00 | 18,900.00 | 19,180.00 | 19,180.00 | 23,010 |
| 2024-10-02 | 19,500.00 | 19,660.00 | 19,070.00 | 19,110.00 | 19,110.00 | 22,601 |
| 2024-09-30 | 20,550.00 | 20,650.00 | 19,500.00 | 19,970.00 | 19,970.00 | 32,777 |
| 2024-09-27 | 20,800.00 | 21,350.00 | 20,200.00 | 20,550.00 | 20,550.00 | 23,572 |
| 2024-09-26 | 20,000.00 | 21,050.00 | 19,900.00 | 20,700.00 | 20,700.00 | 54,872 |
| 2024-09-25 | 19,360.00 | 19,820.00 | 19,320.00 | 19,560.00 | 19,560.00 | 17,060 |
| 2024-09-24 | 19,050.00 | 19,680.00 | 18,840.00 | 19,500.00 | 19,500.00 | 24,379 |
| 2024-09-23 | 18,900.00 | 19,700.00 | 18,700.00 | 19,240.00 | 19,240.00 | 57,661 |
| 2024-09-20 | 19,280.00 | 19,670.00 | 18,890.00 | 18,900.00 | 18,900.00 | 28,068 |
| 2024-09-19 | 19,720.00 | 19,790.00 | 18,450.00 | 18,940.00 | 18,940.00 | 70,419 |
| 2024-09-13 | 20,600.00 | 20,600.00 | 19,740.00 | 19,840.00 | 19,840.00 | 19,313 |
| 2024-09-12 | 19,880.00 | 20,900.00 | 19,540.00 | 20,550.00 | 20,550.00 | 26,065 |
| 2024-09-11 | 19,680.00 | 19,680.00 | 18,990.00 | 19,280.00 | 19,280.00 | 21,628 |
| 2024-09-10 | 18,520.00 | 19,700.00 | 18,120.00 | 18,960.00 | 18,960.00 | 25,885 |
| 2024-09-09 | 18,000.00 | 18,720.00 | 17,830.00 | 18,700.00 | 18,700.00 | 27,401 |
| 2024-09-06 | 19,160.00 | 19,370.00 | 18,110.00 | 18,690.00 | 18,690.00 | 84,155 |
| 2024-09-05 | 19,920.00 | 20,700.00 | 19,210.00 | 19,500.00 | 19,500.00 | 40,221 |
| 2024-09-04 | 20,000.00 | 20,750.00 | 18,600.00 | 20,100.00 | 20,100.00 | 104,142 |
| 2024-09-03 | 22,100.00 | 22,400.00 | 21,250.00 | 21,500.00 | 21,500.00 | 39,927 |
| 2024-09-02 | 23,500.00 | 23,700.00 | 21,900.00 | 22,300.00 | 22,300.00 | 59,379 |
| 2024-08-30 | 22,850.00 | 23,650.00 | 22,850.00 | 23,500.00 | 23,500.00 | 51,795 |
| 2024-08-29 | 22,550.00 | 23,300.00 | 22,400.00 | 22,800.00 | 22,800.00 | 55,360 |
| 2024-08-28 | 22,800.00 | 23,500.00 | 22,650.00 | 22,950.00 | 22,950.00 | 99,599 |
| 2024-08-27 | 20,800.00 | 23,300.00 | 20,550.00 | 23,150.00 | 23,150.00 | 144,573 |
| 2024-08-26 | 20,600.00 | 21,450.00 | 20,400.00 | 21,000.00 | 21,000.00 | 50,489 |
| 2024-08-23 | 20,700.00 | 21,200.00 | 20,400.00 | 20,800.00 | 20,800.00 | 25,016 |
| 2024-08-22 | 20,600.00 | 21,950.00 | 20,600.00 | 21,250.00 | 21,250.00 | 90,436 |
| 2024-08-21 | 20,950.00 | 21,500.00 | 20,500.00 | 20,750.00 | 20,750.00 | 52,352 |
| 2024-08-20 | 19,780.00 | 21,650.00 | 19,780.00 | 20,950.00 | 20,950.00 | 94,588 |
| 2024-08-19 | 20,150.00 | 20,150.00 | 19,370.00 | 19,600.00 | 19,600.00 | 47,747 |
| 2024-08-16 | 20,500.00 | 20,550.00 | 19,930.00 | 20,200.00 | 20,200.00 | 36,903 |
| 2024-08-14 | 19,500.00 | 20,300.00 | 19,350.00 | 20,000.00 | 20,000.00 | 38,538 |
| 2024-08-13 | 19,260.00 | 19,590.00 | 18,830.00 | 19,110.00 | 19,110.00 | 19,904 |
| 2024-08-12 | 18,840.00 | 19,490.00 | 18,410.00 | 19,350.00 | 19,350.00 | 41,076 |
| 2024-08-09 | 18,110.00 | 18,790.00 | 18,110.00 | 18,660.00 | 18,660.00 | 36,453 |
| 2024-08-08 | 16,720.00 | 17,950.00 | 16,170.00 | 17,830.00 | 17,830.00 | 72,467 |
| 2024-08-07 | 16,920.00 | 17,730.00 | 16,550.00 | 17,170.00 | 17,170.00 | 61,315 |
| 2024-08-06 | 16,110.00 | 17,490.00 | 16,110.00 | 17,010.00 | 17,010.00 | 103,916 |
| 2024-08-05 | 19,030.00 | 19,040.00 | 14,960.00 | 16,310.00 | 16,310.00 | 159,849 |
| 2024-08-02 | 20,550.00 | 20,600.00 | 19,520.00 | 19,590.00 | 19,590.00 | 105,425 |
| 2024-08-01 | 21,900.00 | 22,100.00 | 21,000.00 | 21,200.00 | 21,200.00 | 45,293 |
| 2024-07-31 | 20,750.00 | 21,800.00 | 20,300.00 | 21,650.00 | 21,650.00 | 47,099 |
| 2024-07-30 | 21,350.00 | 21,350.00 | 20,400.00 | 20,850.00 | 20,850.00 | 43,181 |
| 2024-07-29 | 20,900.00 | 21,350.00 | 20,500.00 | 21,350.00 | 21,350.00 | 43,470 |
| 2024-07-26 | 19,940.00 | 21,800.00 | 19,940.00 | 21,150.00 | 21,150.00 | 106,589 |
| 2024-07-25 | 20,550.00 | 20,650.00 | 19,800.00 | 19,900.00 | 19,900.00 | 85,404 |
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.