TFE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 38,550.00 | 40,550.00 | 38,500.00 | 39,000.00 | 39,000.00 | 110,996 |
| 2024-04-24 | 37,800.00 | 40,500.00 | 37,400.00 | 38,850.00 | 38,850.00 | 266,948 |
| 2024-04-23 | 37,000.00 | 37,850.00 | 35,550.00 | 36,950.00 | 36,950.00 | 84,539 |
| 2024-04-22 | 36,650.00 | 38,000.00 | 35,200.00 | 36,350.00 | 36,350.00 | 111,772 |
| 2024-04-19 | 38,600.00 | 39,100.00 | 36,600.00 | 37,600.00 | 37,600.00 | 200,000 |
| 2024-04-18 | 34,000.00 | 39,400.00 | 34,000.00 | 39,400.00 | 39,400.00 | 288,582 |
| 2024-04-17 | 34,500.00 | 35,200.00 | 33,700.00 | 34,200.00 | 34,200.00 | 53,826 |
| 2024-04-16 | 35,300.00 | 36,050.00 | 33,550.00 | 34,500.00 | 34,500.00 | 99,236 |
| 2024-04-15 | 36,300.00 | 36,950.00 | 35,300.00 | 36,000.00 | 36,000.00 | 64,445 |
| 2024-04-12 | 38,000.00 | 38,500.00 | 36,150.00 | 36,550.00 | 36,550.00 | 88,642 |
| 2024-04-11 | 36,800.00 | 38,150.00 | 36,750.00 | 37,200.00 | 37,200.00 | 68,795 |
| 2024-04-09 | 37,750.00 | 38,900.00 | 37,350.00 | 38,050.00 | 38,050.00 | 144,814 |
| 2024-04-08 | 36,650.00 | 37,600.00 | 36,300.00 | 37,150.00 | 37,150.00 | 166,934 |
| 2024-04-05 | 35,100.00 | 36,050.00 | 32,650.00 | 35,550.00 | 35,550.00 | 115,311 |
| 2024-04-04 | 35,550.00 | 37,150.00 | 35,300.00 | 36,000.00 | 36,000.00 | 107,905 |
| 2024-04-03 | 36,100.00 | 36,100.00 | 34,800.00 | 35,100.00 | 35,100.00 | 97,724 |
| 2024-04-02 | 38,000.00 | 38,100.00 | 35,050.00 | 36,200.00 | 36,200.00 | 194,600 |
| 2024-04-01 | 39,700.00 | 40,250.00 | 37,300.00 | 37,500.00 | 37,500.00 | 173,245 |
| 2024-03-29 | 40,700.00 | 41,450.00 | 39,400.00 | 39,500.00 | 39,500.00 | 102,395 |
| 2024-03-28 | 39,400.00 | 41,500.00 | 38,900.00 | 40,400.00 | 40,400.00 | 166,242 |
| 2024-03-27 | 38,900.00 | 39,900.00 | 38,250.00 | 39,750.00 | 39,750.00 | 84,532 |
| 2024-03-26 | 39,700.00 | 40,250.00 | 38,700.00 | 38,900.00 | 38,900.00 | 81,620 |
| 2024-03-25 | 40,950.00 | 42,000.00 | 37,800.00 | 39,750.00 | 39,750.00 | 152,569 |
| 2024-03-22 | 42,050.00 | 42,050.00 | 40,350.00 | 41,500.00 | 41,500.00 | 102,370 |
| 2024-03-21 | 43,550.00 | 43,950.00 | 40,350.00 | 41,800.00 | 41,800.00 | 328,710 |
| 2024-03-20 | 40,300.00 | 43,850.00 | 38,800.00 | 43,100.00 | 43,100.00 | 555,793 |
| 2024-03-19 | 38,600.00 | 39,750.00 | 37,300.00 | 39,000.00 | 39,000.00 | 87,513 |
| 2024-03-18 | 39,350.00 | 40,800.00 | 38,300.00 | 38,950.00 | 38,950.00 | 63,614 |
| 2024-03-15 | 37,450.00 | 40,750.00 | 37,200.00 | 39,450.00 | 39,450.00 | 192,697 |
| 2024-03-14 | 38,400.00 | 38,700.00 | 36,500.00 | 37,950.00 | 37,950.00 | 141,553 |
| 2024-03-13 | 40,100.00 | 40,800.00 | 37,900.00 | 38,250.00 | 38,250.00 | 149,574 |
| 2024-03-12 | 40,400.00 | 40,900.00 | 39,550.00 | 39,550.00 | 39,550.00 | 186,483 |
| 2024-03-11 | 38,050.00 | 40,250.00 | 37,100.00 | 39,550.00 | 39,550.00 | 249,682 |
| 2024-03-08 | 38,300.00 | 41,950.00 | 38,000.00 | 38,850.00 | 38,850.00 | 649,178 |
| 2024-03-07 | 37,800.00 | 39,100.00 | 36,050.00 | 36,750.00 | 36,750.00 | 322,607 |
| 2024-03-06 | 34,000.00 | 38,100.00 | 33,800.00 | 38,000.00 | 38,000.00 | 442,832 |
| 2024-03-05 | 35,150.00 | 35,550.00 | 34,100.00 | 34,200.00 | 34,200.00 | 87,183 |
| 2024-03-04 | 32,450.00 | 35,400.00 | 32,300.00 | 34,950.00 | 34,950.00 | 222,560 |
| 2024-02-29 | 32,250.00 | 32,300.00 | 31,200.00 | 31,900.00 | 31,900.00 | 37,670 |
| 2024-02-28 | 31,000.00 | 32,550.00 | 30,300.00 | 32,250.00 | 32,250.00 | 107,435 |
| 2024-02-27 | 31,000.00 | 31,900.00 | 30,000.00 | 30,450.00 | 30,450.00 | 75,802 |
| 2024-02-26 | 32,150.00 | 33,350.00 | 30,650.00 | 31,400.00 | 31,400.00 | 121,745 |
| 2024-02-23 | 34,000.00 | 34,500.00 | 32,650.00 | 32,700.00 | 32,700.00 | 58,892 |
| 2024-02-22 | 33,900.00 | 34,500.00 | 32,750.00 | 33,600.00 | 33,600.00 | 93,831 |
| 2024-02-21 | 33,200.00 | 33,600.00 | 32,000.00 | 32,850.00 | 32,850.00 | 57,412 |
| 2024-02-20 | 32,300.00 | 33,850.00 | 32,200.00 | 33,550.00 | 33,550.00 | 63,365 |
| 2024-02-19 | 32,500.00 | 32,950.00 | 31,550.00 | 32,650.00 | 32,650.00 | 74,276 |
| 2024-02-16 | 33,700.00 | 33,750.00 | 32,550.00 | 32,850.00 | 32,850.00 | 75,707 |
| 2024-02-15 | 36,600.00 | 36,600.00 | 33,450.00 | 33,700.00 | 33,700.00 | 141,327 |
| 2024-02-14 | 35,600.00 | 36,700.00 | 35,000.00 | 36,000.00 | 36,000.00 | 167,221 |
| 2024-02-13 | 34,950.00 | 36,600.00 | 34,550.00 | 35,250.00 | 35,250.00 | 163,639 |
| 2024-02-08 | 30,500.00 | 35,950.00 | 30,500.00 | 35,200.00 | 35,200.00 | 401,858 |
| 2024-02-07 | 31,000.00 | 31,300.00 | 30,550.00 | 30,750.00 | 30,750.00 | 24,565 |
| 2024-02-06 | 30,500.00 | 31,700.00 | 30,300.00 | 31,400.00 | 31,400.00 | 33,997 |
| 2024-02-05 | 30,800.00 | 31,600.00 | 30,000.00 | 30,900.00 | 30,900.00 | 66,399 |
| 2024-02-02 | 29,100.00 | 30,300.00 | 29,050.00 | 29,950.00 | 29,950.00 | 33,076 |
| 2024-02-01 | 29,500.00 | 30,300.00 | 28,350.00 | 28,800.00 | 28,800.00 | 77,973 |
| 2024-01-31 | 31,150.00 | 31,150.00 | 29,800.00 | 29,800.00 | 29,800.00 | 111,699 |
| 2024-01-30 | 32,050.00 | 32,100.00 | 29,950.00 | 31,450.00 | 31,450.00 | 129,516 |
| 2024-01-29 | 33,200.00 | 33,500.00 | 31,500.00 | 31,600.00 | 31,600.00 | 93,115 |
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.