TFE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 25,050.00 | 25,900.00 | 24,300.00 | 24,750.00 | 24,750.00 | 250,976 |
| 2023-07-31 | 25,850.00 | 27,950.00 | 24,900.00 | 25,250.00 | 25,250.00 | 874,231 |
| 2023-07-28 | 25,150.00 | 25,700.00 | 23,550.00 | 24,600.00 | 24,600.00 | 396,566 |
| 2023-07-27 | 23,650.00 | 26,950.00 | 22,500.00 | 25,450.00 | 25,450.00 | 1,300,987 |
| 2023-07-26 | 20,800.00 | 25,200.00 | 20,000.00 | 24,800.00 | 24,800.00 | 2,181,026 |
| 2023-07-25 | 19,570.00 | 22,400.00 | 19,200.00 | 20,600.00 | 20,600.00 | 611,343 |
| 2023-07-24 | 20,800.00 | 20,900.00 | 19,440.00 | 19,810.00 | 19,810.00 | 223,443 |
| 2023-07-21 | 20,150.00 | 20,650.00 | 19,560.00 | 20,550.00 | 20,550.00 | 222,731 |
| 2023-07-20 | 20,200.00 | 21,100.00 | 19,600.00 | 20,850.00 | 20,850.00 | 299,735 |
| 2023-07-19 | 21,150.00 | 21,850.00 | 19,670.00 | 20,000.00 | 20,000.00 | 383,157 |
| 2023-07-18 | 22,100.00 | 22,300.00 | 21,150.00 | 21,400.00 | 21,400.00 | 316,447 |
| 2023-07-17 | 22,400.00 | 23,650.00 | 21,000.00 | 22,800.00 | 22,800.00 | 386,171 |
| 2023-07-14 | 21,600.00 | 24,700.00 | 21,000.00 | 22,400.00 | 22,400.00 | 957,872 |
| 2023-07-13 | 21,400.00 | 22,450.00 | 20,700.00 | 22,000.00 | 22,000.00 | 573,540 |
| 2023-07-12 | 21,650.00 | 22,850.00 | 20,250.00 | 20,850.00 | 20,850.00 | 620,974 |
| 2023-07-11 | 18,780.00 | 22,100.00 | 18,050.00 | 22,000.00 | 22,000.00 | 1,503,610 |
| 2023-07-10 | 22,300.00 | 22,300.00 | 18,110.00 | 18,420.00 | 18,420.00 | 1,032,795 |
| 2023-07-07 | 20,050.00 | 22,950.00 | 18,250.00 | 22,200.00 | 22,200.00 | 1,567,140 |
| 2023-07-06 | 19,810.00 | 21,300.00 | 19,530.00 | 19,870.00 | 19,870.00 | 921,493 |
| 2023-07-05 | 19,280.00 | 21,200.00 | 18,690.00 | 19,700.00 | 19,700.00 | 2,012,103 |
| 2023-07-04 | 16,240.00 | 19,740.00 | 15,580.00 | 18,670.00 | 18,670.00 | 3,845,305 |
| 2023-07-03 | 13,090.00 | 16,750.00 | 13,090.00 | 15,710.00 | 15,710.00 | 4,373,550 |
| 2023-06-30 | 13,620.00 | 13,730.00 | 12,790.00 | 12,950.00 | 12,950.00 | 417,134 |
| 2023-06-29 | 13,290.00 | 13,750.00 | 12,920.00 | 13,510.00 | 13,510.00 | 817,612 |
| 2023-06-28 | 13,100.00 | 13,590.00 | 12,750.00 | 13,300.00 | 13,300.00 | 1,044,630 |
| 2023-06-27 | 12,650.00 | 13,490.00 | 12,500.00 | 13,040.00 | 13,040.00 | 1,573,421 |
| 2023-06-26 | 12,360.00 | 13,720.00 | 12,060.00 | 12,750.00 | 12,750.00 | 3,362,874 |
| 2023-06-23 | 12,490.00 | 12,620.00 | 11,720.00 | 12,120.00 | 12,120.00 | 876,187 |
| 2023-06-22 | 12,980.00 | 12,990.00 | 12,300.00 | 12,380.00 | 12,380.00 | 953,483 |
| 2023-06-21 | 13,670.00 | 14,670.00 | 12,820.00 | 13,260.00 | 13,260.00 | 6,273,368 |
| 2023-06-20 | 9,860.00 | 12,980.00 | 9,600.00 | 12,980.00 | 12,980.00 | 4,045,623 |
| 2023-06-19 | 10,200.00 | 10,200.00 | 9,820.00 | 9,990.00 | 9,990.00 | 124,500 |
| 2023-06-16 | 10,520.00 | 10,520.00 | 10,100.00 | 10,140.00 | 10,140.00 | 237,030 |
| 2023-06-15 | 9,990.00 | 10,370.00 | 9,950.00 | 10,270.00 | 10,270.00 | 339,740 |
| 2023-06-14 | 10,160.00 | 10,290.00 | 9,800.00 | 9,880.00 | 9,880.00 | 189,300 |
| 2023-06-13 | 10,000.00 | 10,350.00 | 10,000.00 | 10,070.00 | 10,070.00 | 461,070 |
| 2023-06-12 | 9,680.00 | 10,000.00 | 9,530.00 | 9,960.00 | 9,960.00 | 299,467 |
| 2023-06-09 | 9,330.00 | 9,570.00 | 9,200.00 | 9,570.00 | 9,570.00 | 87,179 |
| 2023-06-08 | 9,470.00 | 9,470.00 | 9,170.00 | 9,230.00 | 9,230.00 | 94,370 |
| 2023-06-07 | 9,520.00 | 9,600.00 | 9,410.00 | 9,430.00 | 9,430.00 | 53,799 |
| 2023-06-05 | 9,440.00 | 9,570.00 | 9,350.00 | 9,510.00 | 9,510.00 | 60,145 |
| 2023-06-02 | 9,800.00 | 9,830.00 | 9,480.00 | 9,480.00 | 9,480.00 | 114,813 |
| 2023-06-01 | 9,600.00 | 9,750.00 | 9,370.00 | 9,690.00 | 9,690.00 | 132,370 |
| 2023-05-31 | 9,660.00 | 10,080.00 | 9,610.00 | 9,680.00 | 9,680.00 | 385,924 |
| 2023-05-30 | 9,750.00 | 9,830.00 | 9,430.00 | 9,530.00 | 9,530.00 | 153,529 |
| 2023-05-26 | 9,340.00 | 9,800.00 | 9,340.00 | 9,610.00 | 9,610.00 | 330,907 |
| 2023-05-25 | 9,530.00 | 9,700.00 | 9,230.00 | 9,250.00 | 9,250.00 | 97,841 |
| 2023-05-24 | 9,730.00 | 9,730.00 | 9,310.00 | 9,380.00 | 9,380.00 | 136,820 |
| 2023-05-23 | 9,860.00 | 9,900.00 | 9,650.00 | 9,840.00 | 9,840.00 | 170,116 |
| 2023-05-22 | 10,000.00 | 10,180.00 | 9,770.00 | 9,860.00 | 9,860.00 | 325,429 |
| 2023-05-19 | 9,380.00 | 9,850.00 | 9,340.00 | 9,850.00 | 9,850.00 | 378,362 |
| 2023-05-18 | 9,300.00 | 9,420.00 | 9,150.00 | 9,280.00 | 9,280.00 | 239,527 |
| 2023-05-17 | 8,670.00 | 9,290.00 | 8,670.00 | 9,150.00 | 9,150.00 | 490,657 |
| 2023-05-16 | 8,670.00 | 8,790.00 | 8,550.00 | 8,610.00 | 8,610.00 | 63,898 |
| 2023-05-15 | 8,800.00 | 8,800.00 | 8,400.00 | 8,560.00 | 8,560.00 | 188,168 |
| 2023-05-12 | 8,930.00 | 8,930.00 | 8,550.00 | 8,800.00 | 8,800.00 | 218,956 |
| 2023-05-11 | 8,750.00 | 10,880.00 | 8,750.00 | 8,880.00 | 8,880.00 | 4,599,964 |
| 2023-05-10 | 8,790.00 | 8,840.00 | 8,610.00 | 8,700.00 | 8,700.00 | 60,115 |
| 2023-05-09 | 8,950.00 | 8,950.00 | 8,530.00 | 8,710.00 | 8,710.00 | 81,800 |
| 2023-05-08 | 8,660.00 | 8,770.00 | 8,540.00 | 8,650.00 | 8,650.00 | 39,930 |
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.