TFE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 34,250.00 | 34,250.00 | 33,100.00 | 33,600.00 | 33,600.00 | 69,803 |
| 2024-01-25 | 34,150.00 | 35,150.00 | 33,700.00 | 34,550.00 | 34,550.00 | 159,634 |
| 2024-01-24 | 33,100.00 | 34,000.00 | 32,300.00 | 33,800.00 | 33,800.00 | 75,905 |
| 2024-01-23 | 34,350.00 | 34,600.00 | 33,000.00 | 33,250.00 | 33,250.00 | 73,555 |
| 2024-01-22 | 33,300.00 | 34,300.00 | 33,300.00 | 34,050.00 | 34,050.00 | 96,564 |
| 2024-01-19 | 31,850.00 | 33,200.00 | 31,700.00 | 32,650.00 | 32,650.00 | 96,092 |
| 2024-01-18 | 31,550.00 | 31,650.00 | 30,450.00 | 31,300.00 | 31,300.00 | 47,048 |
| 2024-01-17 | 31,650.00 | 32,100.00 | 30,600.00 | 31,450.00 | 31,450.00 | 63,407 |
| 2024-01-16 | 31,450.00 | 32,000.00 | 30,550.00 | 31,200.00 | 31,200.00 | 97,425 |
| 2024-01-15 | 32,450.00 | 33,000.00 | 30,600.00 | 32,050.00 | 32,050.00 | 138,648 |
| 2024-01-12 | 33,200.00 | 33,850.00 | 32,850.00 | 33,050.00 | 33,050.00 | 35,731 |
| 2024-01-11 | 33,000.00 | 33,750.00 | 31,850.00 | 33,750.00 | 33,750.00 | 82,676 |
| 2024-01-10 | 35,000.00 | 35,900.00 | 32,850.00 | 33,000.00 | 33,000.00 | 148,336 |
| 2024-01-09 | 36,650.00 | 37,050.00 | 34,900.00 | 35,200.00 | 35,200.00 | 105,790 |
| 2024-01-08 | 35,250.00 | 36,350.00 | 35,150.00 | 35,550.00 | 35,550.00 | 41,833 |
| 2024-01-05 | 35,500.00 | 37,150.00 | 34,450.00 | 36,300.00 | 36,300.00 | 117,632 |
| 2024-01-04 | 36,300.00 | 36,750.00 | 35,300.00 | 35,400.00 | 35,400.00 | 89,897 |
| 2024-01-03 | 36,500.00 | 36,900.00 | 35,750.00 | 36,800.00 | 36,800.00 | 92,745 |
| 2024-01-02 | 36,000.00 | 37,500.00 | 35,050.00 | 37,100.00 | 37,100.00 | 110,179 |
| 2023-12-28 | 36,600.00 | 36,750.00 | 35,600.00 | 36,000.00 | 36,000.00 | 64,009 |
| 2023-12-27 | 34,400.00 | 37,200.00 | 34,400.00 | 36,550.00 | 36,550.00 | 118,928 |
| 2023-12-26 | 35,700.00 | 35,900.00 | 34,000.00 | 34,350.00 | 34,350.00 | 119,914 |
| 2023-12-22 | 37,700.00 | 37,750.00 | 35,500.00 | 35,600.00 | 35,600.00 | 141,594 |
| 2023-12-21 | 35,550.00 | 36,950.00 | 35,500.00 | 36,350.00 | 36,350.00 | 107,942 |
| 2023-12-20 | 37,200.00 | 37,750.00 | 35,850.00 | 36,200.00 | 36,200.00 | 118,997 |
| 2023-12-19 | 37,150.00 | 37,200.00 | 36,300.00 | 36,650.00 | 36,650.00 | 153,915 |
| 2023-12-18 | 34,800.00 | 36,650.00 | 34,600.00 | 36,650.00 | 36,650.00 | 279,278 |
| 2023-12-15 | 34,600.00 | 34,700.00 | 32,500.00 | 32,800.00 | 32,800.00 | 94,819 |
| 2023-12-14 | 34,250.00 | 34,700.00 | 33,400.00 | 34,000.00 | 34,000.00 | 106,586 |
| 2023-12-13 | 34,800.00 | 35,000.00 | 33,400.00 | 33,850.00 | 33,850.00 | 85,005 |
| 2023-12-12 | 35,000.00 | 35,600.00 | 34,050.00 | 34,750.00 | 34,750.00 | 138,774 |
| 2023-12-11 | 32,450.00 | 34,700.00 | 32,450.00 | 34,500.00 | 34,500.00 | 261,281 |
| 2023-12-08 | 31,750.00 | 32,300.00 | 30,200.00 | 32,000.00 | 32,000.00 | 480,806 |
| 2023-12-07 | 32,500.00 | 32,500.00 | 29,900.00 | 30,000.00 | 30,000.00 | 449,237 |
| 2023-12-06 | 33,600.00 | 34,100.00 | 32,150.00 | 33,300.00 | 33,300.00 | 161,437 |
| 2023-12-05 | 35,400.00 | 36,200.00 | 32,700.00 | 33,550.00 | 33,550.00 | 339,958 |
| 2023-12-04 | 37,950.00 | 38,200.00 | 35,600.00 | 36,050.00 | 36,050.00 | 242,896 |
| 2023-12-01 | 40,200.00 | 40,300.00 | 38,100.00 | 38,300.00 | 38,300.00 | 242,250 |
| 2023-11-30 | 39,000.00 | 40,650.00 | 38,700.00 | 40,350.00 | 40,350.00 | 274,704 |
| 2023-11-29 | 37,800.00 | 39,150.00 | 36,750.00 | 38,400.00 | 38,400.00 | 232,643 |
| 2023-11-28 | 37,750.00 | 38,600.00 | 36,150.00 | 37,450.00 | 37,450.00 | 324,732 |
| 2023-11-27 | 38,850.00 | 38,900.00 | 35,750.00 | 36,950.00 | 36,950.00 | 333,647 |
| 2023-11-24 | 39,650.00 | 39,850.00 | 38,500.00 | 38,700.00 | 38,700.00 | 135,972 |
| 2023-11-23 | 41,550.00 | 42,300.00 | 38,550.00 | 39,650.00 | 39,650.00 | 248,203 |
| 2023-11-22 | 42,200.00 | 42,450.00 | 40,400.00 | 41,450.00 | 41,450.00 | 222,911 |
| 2023-11-21 | 43,050.00 | 44,000.00 | 42,000.00 | 42,800.00 | 42,800.00 | 211,275 |
| 2023-11-20 | 42,000.00 | 44,150.00 | 41,100.00 | 42,850.00 | 42,850.00 | 362,936 |
| 2023-11-17 | 46,850.00 | 47,550.00 | 43,500.00 | 44,850.00 | 44,850.00 | 226,099 |
| 2023-11-16 | 46,100.00 | 48,000.00 | 43,500.00 | 45,650.00 | 45,650.00 | 295,807 |
| 2023-11-15 | 42,000.00 | 46,550.00 | 40,600.00 | 46,000.00 | 46,000.00 | 440,002 |
| 2023-11-14 | 37,050.00 | 40,400.00 | 37,050.00 | 40,400.00 | 40,400.00 | 239,221 |
| 2023-11-13 | 38,250.00 | 39,200.00 | 35,550.00 | 36,950.00 | 36,950.00 | 251,278 |
| 2023-11-10 | 37,000.00 | 39,300.00 | 36,700.00 | 38,900.00 | 38,900.00 | 220,069 |
| 2023-11-09 | 38,250.00 | 38,900.00 | 37,150.00 | 38,000.00 | 38,000.00 | 121,923 |
| 2023-11-08 | 40,350.00 | 40,950.00 | 37,700.00 | 38,500.00 | 38,500.00 | 342,748 |
| 2023-11-07 | 36,850.00 | 40,950.00 | 36,250.00 | 39,700.00 | 39,700.00 | 405,045 |
| 2023-11-06 | 36,950.00 | 38,300.00 | 34,750.00 | 37,600.00 | 37,600.00 | 267,106 |
| 2023-11-03 | 34,850.00 | 37,800.00 | 34,200.00 | 37,100.00 | 37,100.00 | 330,781 |
| 2023-11-02 | 32,500.00 | 34,500.00 | 32,200.00 | 34,500.00 | 34,500.00 | 335,319 |
| 2023-11-01 | 30,900.00 | 31,500.00 | 30,250.00 | 30,750.00 | 30,750.00 | 56,162 |
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.