TFE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 30,900.00 | 31,500.00 | 30,250.00 | 30,750.00 | 30,750.00 | 56,162 |
| 2023-10-31 | 33,100.00 | 33,900.00 | 30,050.00 | 30,300.00 | 30,300.00 | 125,338 |
| 2023-10-30 | 32,300.00 | 33,000.00 | 31,450.00 | 32,650.00 | 32,650.00 | 70,003 |
| 2023-10-27 | 33,500.00 | 34,000.00 | 32,250.00 | 32,550.00 | 32,550.00 | 76,523 |
| 2023-10-26 | 30,600.00 | 34,000.00 | 30,200.00 | 33,150.00 | 33,150.00 | 190,656 |
| 2023-10-25 | 33,550.00 | 33,900.00 | 32,250.00 | 32,650.00 | 32,650.00 | 126,945 |
| 2023-10-24 | 32,250.00 | 33,350.00 | 31,750.00 | 33,350.00 | 33,350.00 | 141,763 |
| 2023-10-23 | 30,150.00 | 31,900.00 | 30,150.00 | 31,400.00 | 31,400.00 | 89,349 |
| 2023-10-20 | 30,200.00 | 31,650.00 | 29,250.00 | 30,550.00 | 30,550.00 | 112,627 |
| 2023-10-19 | 31,350.00 | 32,000.00 | 30,100.00 | 30,500.00 | 30,500.00 | 99,399 |
| 2023-10-18 | 31,900.00 | 32,850.00 | 31,300.00 | 32,150.00 | 32,150.00 | 69,435 |
| 2023-10-17 | 31,850.00 | 33,000.00 | 31,300.00 | 32,750.00 | 32,750.00 | 79,899 |
| 2023-10-16 | 32,050.00 | 32,600.00 | 29,950.00 | 31,650.00 | 31,650.00 | 114,850 |
| 2023-10-13 | 32,300.00 | 33,500.00 | 31,800.00 | 32,700.00 | 32,700.00 | 128,819 |
| 2023-10-12 | 33,500.00 | 33,650.00 | 31,950.00 | 32,750.00 | 32,750.00 | 112,844 |
| 2023-10-11 | 30,800.00 | 33,100.00 | 30,350.00 | 32,700.00 | 32,700.00 | 238,039 |
| 2023-10-10 | 29,150.00 | 31,400.00 | 29,150.00 | 29,700.00 | 29,700.00 | 112,004 |
| 2023-10-06 | 28,500.00 | 30,200.00 | 28,500.00 | 29,150.00 | 29,150.00 | 66,554 |
| 2023-10-05 | 30,750.00 | 31,400.00 | 28,500.00 | 28,900.00 | 28,900.00 | 161,283 |
| 2023-10-04 | 29,900.00 | 31,350.00 | 29,550.00 | 30,700.00 | 30,700.00 | 117,665 |
| 2023-09-27 | 28,500.00 | 30,500.00 | 27,350.00 | 30,500.00 | 30,500.00 | 176,879 |
| 2023-09-26 | 26,950.00 | 28,950.00 | 26,550.00 | 28,700.00 | 28,700.00 | 174,442 |
| 2023-09-25 | 26,650.00 | 27,650.00 | 26,600.00 | 26,800.00 | 26,800.00 | 89,557 |
| 2023-09-22 | 26,050.00 | 27,400.00 | 26,050.00 | 26,850.00 | 26,850.00 | 84,991 |
| 2023-09-21 | 27,150.00 | 27,600.00 | 25,950.00 | 27,000.00 | 27,000.00 | 178,464 |
| 2023-09-20 | 27,650.00 | 28,250.00 | 27,150.00 | 28,100.00 | 28,100.00 | 102,896 |
| 2023-09-19 | 28,600.00 | 29,100.00 | 27,550.00 | 27,650.00 | 27,650.00 | 128,760 |
| 2023-09-18 | 30,300.00 | 30,500.00 | 28,350.00 | 28,700.00 | 28,700.00 | 233,903 |
| 2023-09-15 | 33,200.00 | 33,450.00 | 31,300.00 | 31,350.00 | 31,350.00 | 165,223 |
| 2023-09-14 | 31,700.00 | 34,150.00 | 31,700.00 | 33,450.00 | 33,450.00 | 258,893 |
| 2023-09-13 | 33,200.00 | 34,500.00 | 31,100.00 | 31,350.00 | 31,350.00 | 204,753 |
| 2023-09-12 | 32,800.00 | 34,450.00 | 32,150.00 | 33,000.00 | 33,000.00 | 228,982 |
| 2023-09-11 | 31,900.00 | 33,150.00 | 30,800.00 | 33,150.00 | 33,150.00 | 206,907 |
| 2023-09-08 | 33,350.00 | 33,350.00 | 30,700.00 | 32,050.00 | 32,050.00 | 315,069 |
| 2023-09-07 | 33,850.00 | 34,900.00 | 33,550.00 | 33,700.00 | 33,700.00 | 187,408 |
| 2023-09-06 | 37,000.00 | 37,300.00 | 34,000.00 | 34,300.00 | 34,300.00 | 337,299 |
| 2023-09-05 | 35,800.00 | 37,050.00 | 34,250.00 | 36,900.00 | 36,900.00 | 247,339 |
| 2023-09-04 | 37,000.00 | 37,450.00 | 34,700.00 | 35,400.00 | 35,400.00 | 322,820 |
| 2023-09-01 | 31,650.00 | 38,850.00 | 31,250.00 | 36,000.00 | 36,000.00 | 1,286,705 |
| 2023-08-31 | 32,000.00 | 32,850.00 | 31,050.00 | 31,650.00 | 31,650.00 | 266,603 |
| 2023-08-30 | 30,500.00 | 34,900.00 | 30,000.00 | 32,200.00 | 32,200.00 | 1,041,644 |
| 2023-08-29 | 28,500.00 | 30,300.00 | 27,750.00 | 29,900.00 | 29,900.00 | 407,673 |
| 2023-08-28 | 26,650.00 | 28,050.00 | 26,000.00 | 28,050.00 | 28,050.00 | 406,911 |
| 2023-08-25 | 28,350.00 | 28,650.00 | 26,200.00 | 26,300.00 | 26,300.00 | 645,852 |
| 2023-08-24 | 26,050.00 | 31,950.00 | 25,600.00 | 29,400.00 | 29,400.00 | 3,094,862 |
| 2023-08-23 | 24,800.00 | 25,800.00 | 24,300.00 | 24,600.00 | 24,600.00 | 122,192 |
| 2023-08-22 | 26,500.00 | 27,000.00 | 24,300.00 | 24,750.00 | 24,750.00 | 252,109 |
| 2023-08-21 | 26,200.00 | 27,800.00 | 25,300.00 | 25,350.00 | 25,350.00 | 375,627 |
| 2023-08-18 | 23,700.00 | 26,850.00 | 23,450.00 | 25,750.00 | 25,750.00 | 488,773 |
| 2023-08-17 | 22,450.00 | 24,750.00 | 22,450.00 | 24,050.00 | 24,050.00 | 291,629 |
| 2023-08-16 | 22,750.00 | 23,700.00 | 22,350.00 | 22,350.00 | 22,350.00 | 195,288 |
| 2023-08-14 | 22,900.00 | 23,300.00 | 22,000.00 | 22,100.00 | 22,100.00 | 198,962 |
| 2023-08-11 | 23,300.00 | 25,150.00 | 23,300.00 | 23,700.00 | 23,700.00 | 267,605 |
| 2023-08-10 | 24,300.00 | 24,300.00 | 22,300.00 | 23,150.00 | 23,150.00 | 248,629 |
| 2023-08-09 | 25,400.00 | 25,500.00 | 23,700.00 | 24,400.00 | 24,400.00 | 236,222 |
| 2023-08-08 | 26,950.00 | 27,150.00 | 25,050.00 | 25,300.00 | 25,300.00 | 389,861 |
| 2023-08-07 | 23,600.00 | 28,300.00 | 23,600.00 | 27,150.00 | 27,150.00 | 1,322,426 |
| 2023-08-04 | 24,400.00 | 24,750.00 | 22,950.00 | 22,950.00 | 22,950.00 | 235,628 |
| 2023-08-03 | 22,750.00 | 25,150.00 | 22,500.00 | 24,550.00 | 24,550.00 | 341,952 |
| 2023-08-02 | 24,650.00 | 25,500.00 | 22,650.00 | 23,350.00 | 23,350.00 | 332,825 |
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.