TFE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 24,350.00 | 24,950.00 | 23,900.00 | 24,200.00 | 24,200.00 | 32,753 |
| 2024-07-23 | 25,400.00 | 26,000.00 | 24,350.00 | 24,350.00 | 24,350.00 | 33,158 |
| 2024-07-22 | 26,250.00 | 27,150.00 | 24,500.00 | 24,750.00 | 24,750.00 | 40,942 |
| 2024-07-19 | 25,400.00 | 26,600.00 | 25,400.00 | 26,250.00 | 26,250.00 | 18,829 |
| 2024-07-18 | 25,400.00 | 26,100.00 | 24,350.00 | 25,850.00 | 25,850.00 | 54,592 |
| 2024-07-17 | 27,150.00 | 27,150.00 | 25,750.00 | 25,800.00 | 25,800.00 | 46,851 |
| 2024-07-16 | 27,350.00 | 27,850.00 | 26,850.00 | 27,150.00 | 27,150.00 | 45,045 |
| 2024-07-15 | 27,150.00 | 27,850.00 | 26,000.00 | 27,600.00 | 27,600.00 | 57,355 |
| 2024-07-12 | 27,450.00 | 27,450.00 | 26,700.00 | 27,150.00 | 27,150.00 | 27,484 |
| 2024-07-11 | 28,100.00 | 29,350.00 | 27,400.00 | 27,450.00 | 27,450.00 | 70,270 |
| 2024-07-10 | 28,500.00 | 28,500.00 | 27,400.00 | 27,850.00 | 27,850.00 | 56,479 |
| 2024-07-09 | 28,550.00 | 29,000.00 | 28,000.00 | 28,150.00 | 28,150.00 | 54,602 |
| 2024-07-08 | 29,750.00 | 29,850.00 | 27,500.00 | 28,600.00 | 28,600.00 | 118,239 |
| 2024-07-05 | 31,350.00 | 31,550.00 | 29,650.00 | 29,750.00 | 29,750.00 | 92,848 |
| 2024-07-04 | 27,900.00 | 32,700.00 | 27,900.00 | 31,200.00 | 31,200.00 | 395,789 |
| 2024-07-03 | 27,850.00 | 28,400.00 | 27,000.00 | 27,400.00 | 27,400.00 | 39,787 |
| 2024-07-02 | 29,150.00 | 29,300.00 | 27,850.00 | 28,150.00 | 28,150.00 | 47,432 |
| 2024-07-01 | 29,350.00 | 29,800.00 | 28,900.00 | 29,650.00 | 29,650.00 | 15,150 |
| 2024-06-28 | 29,200.00 | 30,100.00 | 28,750.00 | 29,350.00 | 29,350.00 | 21,698 |
| 2024-06-27 | 30,100.00 | 30,600.00 | 28,850.00 | 29,350.00 | 29,350.00 | 20,562 |
| 2024-06-26 | 29,450.00 | 30,300.00 | 28,600.00 | 30,200.00 | 30,200.00 | 38,438 |
| 2024-06-25 | 28,250.00 | 28,850.00 | 27,500.00 | 28,200.00 | 28,200.00 | 42,554 |
| 2024-06-24 | 29,500.00 | 29,850.00 | 28,600.00 | 28,850.00 | 28,850.00 | 35,417 |
| 2024-06-21 | 30,700.00 | 30,800.00 | 29,200.00 | 29,500.00 | 29,500.00 | 87,909 |
| 2024-06-20 | 32,450.00 | 32,450.00 | 30,550.00 | 30,700.00 | 30,700.00 | 54,340 |
| 2024-06-19 | 31,650.00 | 33,200.00 | 31,600.00 | 31,850.00 | 31,850.00 | 42,661 |
| 2024-06-18 | 31,700.00 | 32,550.00 | 31,550.00 | 31,600.00 | 31,600.00 | 28,160 |
| 2024-06-17 | 30,900.00 | 33,100.00 | 30,900.00 | 31,600.00 | 31,600.00 | 59,414 |
| 2024-06-14 | 31,750.00 | 32,300.00 | 30,450.00 | 30,900.00 | 30,900.00 | 79,595 |
| 2024-06-13 | 32,150.00 | 32,400.00 | 31,600.00 | 31,750.00 | 31,750.00 | 25,455 |
| 2024-06-12 | 31,100.00 | 31,900.00 | 30,700.00 | 31,500.00 | 31,500.00 | 36,234 |
| 2024-06-11 | 31,850.00 | 32,200.00 | 30,600.00 | 30,850.00 | 30,850.00 | 53,311 |
| 2024-06-10 | 32,000.00 | 32,350.00 | 31,500.00 | 31,600.00 | 31,600.00 | 49,495 |
| 2024-06-07 | 32,750.00 | 33,450.00 | 31,950.00 | 32,350.00 | 32,350.00 | 58,173 |
| 2024-06-05 | 33,900.00 | 35,150.00 | 32,300.00 | 32,350.00 | 32,350.00 | 141,107 |
| 2024-06-04 | 34,450.00 | 34,450.00 | 32,200.00 | 32,300.00 | 32,300.00 | 54,847 |
| 2024-06-03 | 32,750.00 | 34,400.00 | 32,000.00 | 34,200.00 | 34,200.00 | 73,447 |
| 2024-05-31 | 32,700.00 | 32,700.00 | 31,350.00 | 32,150.00 | 32,150.00 | 45,847 |
| 2024-05-30 | 31,900.00 | 33,450.00 | 31,500.00 | 32,350.00 | 32,350.00 | 36,465 |
| 2024-05-29 | 33,250.00 | 34,050.00 | 32,350.00 | 32,400.00 | 32,400.00 | 41,452 |
| 2024-05-28 | 33,050.00 | 34,100.00 | 32,700.00 | 33,150.00 | 33,150.00 | 58,547 |
| 2024-05-27 | 31,750.00 | 33,150.00 | 30,800.00 | 32,950.00 | 32,950.00 | 97,652 |
| 2024-05-24 | 32,500.00 | 32,750.00 | 31,100.00 | 31,800.00 | 31,800.00 | 89,991 |
| 2024-05-23 | 33,550.00 | 33,850.00 | 32,500.00 | 33,000.00 | 33,000.00 | 36,525 |
| 2024-05-22 | 33,400.00 | 33,450.00 | 32,150.00 | 33,000.00 | 33,000.00 | 65,899 |
| 2024-05-21 | 34,550.00 | 34,750.00 | 32,900.00 | 33,050.00 | 33,050.00 | 54,915 |
| 2024-05-20 | 34,250.00 | 34,250.00 | 33,000.00 | 33,700.00 | 33,700.00 | 71,298 |
| 2024-05-17 | 34,800.00 | 34,800.00 | 33,150.00 | 34,250.00 | 34,250.00 | 115,828 |
| 2024-05-16 | 36,550.00 | 37,300.00 | 34,900.00 | 34,900.00 | 34,900.00 | 89,072 |
| 2024-05-14 | 35,500.00 | 36,800.00 | 34,550.00 | 35,800.00 | 35,800.00 | 65,791 |
| 2024-05-13 | 36,650.00 | 36,700.00 | 34,550.00 | 35,350.00 | 35,350.00 | 106,836 |
| 2024-05-10 | 37,550.00 | 38,300.00 | 35,450.00 | 36,000.00 | 36,000.00 | 114,999 |
| 2024-05-09 | 38,850.00 | 38,850.00 | 37,600.00 | 37,750.00 | 37,750.00 | 45,302 |
| 2024-05-08 | 39,150.00 | 39,550.00 | 38,400.00 | 38,900.00 | 38,900.00 | 46,124 |
| 2024-05-07 | 37,500.00 | 39,650.00 | 37,100.00 | 39,100.00 | 39,100.00 | 102,827 |
| 2024-05-03 | 37,000.00 | 38,200.00 | 36,650.00 | 36,750.00 | 36,750.00 | 48,932 |
| 2024-05-02 | 36,700.00 | 37,450.00 | 36,300.00 | 37,350.00 | 37,350.00 | 38,096 |
| 2024-04-30 | 37,600.00 | 38,850.00 | 36,400.00 | 37,000.00 | 37,000.00 | 97,735 |
| 2024-04-29 | 39,850.00 | 40,200.00 | 36,500.00 | 37,050.00 | 37,050.00 | 197,035 |
| 2024-04-26 | 39,950.00 | 40,500.00 | 38,650.00 | 39,100.00 | 39,100.00 | 92,345 |
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.