TFE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 8,450.00 | 8,700.00 | 8,440.00 | 8,610.00 | 8,610.00 | 56,274 |
| 2023-05-03 | 8,510.00 | 8,690.00 | 8,460.00 | 8,590.00 | 8,590.00 | 52,798 |
| 2023-05-02 | 8,510.00 | 8,710.00 | 8,510.00 | 8,640.00 | 8,640.00 | 57,195 |
| 2023-04-28 | 9,010.00 | 9,040.00 | 8,590.00 | 8,650.00 | 8,650.00 | 91,078 |
| 2023-04-27 | 8,830.00 | 8,990.00 | 8,660.00 | 8,920.00 | 8,920.00 | 64,422 |
| 2023-04-26 | 9,080.00 | 9,210.00 | 8,810.00 | 8,810.00 | 8,810.00 | 84,041 |
| 2023-04-25 | 9,740.00 | 9,780.00 | 8,970.00 | 9,080.00 | 9,080.00 | 181,303 |
| 2023-04-24 | 9,580.00 | 10,530.00 | 9,510.00 | 9,830.00 | 9,830.00 | 1,089,861 |
| 2023-04-21 | 9,350.00 | 9,580.00 | 9,150.00 | 9,300.00 | 9,300.00 | 88,907 |
| 2023-04-20 | 9,940.00 | 9,940.00 | 9,290.00 | 9,350.00 | 9,350.00 | 136,572 |
| 2023-04-19 | 9,790.00 | 10,120.00 | 9,670.00 | 9,940.00 | 9,940.00 | 140,649 |
| 2023-04-18 | 10,030.00 | 10,110.00 | 9,570.00 | 9,700.00 | 9,700.00 | 230,696 |
| 2023-04-17 | 10,420.00 | 10,590.00 | 10,100.00 | 10,120.00 | 10,120.00 | 146,364 |
| 2023-04-14 | 10,910.00 | 10,950.00 | 10,470.00 | 10,590.00 | 10,590.00 | 106,509 |
| 2023-04-13 | 10,350.00 | 10,830.00 | 10,190.00 | 10,770.00 | 10,770.00 | 164,680 |
| 2023-04-12 | 11,200.00 | 11,210.00 | 10,470.00 | 10,590.00 | 10,590.00 | 255,110 |
| 2023-04-11 | 11,300.00 | 11,550.00 | 10,580.00 | 11,000.00 | 11,000.00 | 637,439 |
| 2023-04-10 | 10,500.00 | 10,950.00 | 10,050.00 | 10,950.00 | 10,950.00 | 320,937 |
| 2023-04-07 | 10,820.00 | 10,920.00 | 10,250.00 | 10,330.00 | 10,330.00 | 252,643 |
| 2023-04-06 | 10,660.00 | 11,050.00 | 10,350.00 | 10,520.00 | 10,520.00 | 278,467 |
| 2023-04-05 | 10,750.00 | 10,920.00 | 10,470.00 | 10,870.00 | 10,870.00 | 243,600 |
| 2023-04-04 | 10,890.00 | 11,000.00 | 10,610.00 | 10,920.00 | 10,920.00 | 315,760 |
| 2023-04-03 | 11,300.00 | 11,460.00 | 10,770.00 | 10,890.00 | 10,890.00 | 445,125 |
| 2023-03-31 | 12,270.00 | 12,370.00 | 11,050.00 | 11,050.00 | 11,050.00 | 621,494 |
| 2023-03-30 | 12,400.00 | 12,830.00 | 11,500.00 | 12,200.00 | 12,200.00 | 1,738,085 |
| 2023-03-29 | 10,100.00 | 11,900.00 | 9,810.00 | 11,770.00 | 11,770.00 | 4,261,194 |
| 2023-03-28 | 9,010.00 | 9,590.00 | 8,980.00 | 9,540.00 | 9,540.00 | 662,471 |
| 2023-03-27 | 8,930.00 | 8,940.00 | 8,670.00 | 8,920.00 | 8,920.00 | 122,266 |
| 2023-03-24 | 8,540.00 | 8,900.00 | 8,440.00 | 8,820.00 | 8,820.00 | 215,049 |
| 2023-03-23 | 8,570.00 | 8,570.00 | 8,310.00 | 8,420.00 | 8,420.00 | 88,924 |
| 2023-03-22 | 8,730.00 | 8,730.00 | 8,420.00 | 8,480.00 | 8,480.00 | 110,332 |
| 2023-03-21 | 8,450.00 | 8,950.00 | 8,450.00 | 8,730.00 | 8,730.00 | 216,648 |
| 2023-03-20 | 8,390.00 | 8,490.00 | 8,250.00 | 8,370.00 | 8,370.00 | 102,991 |
| 2023-03-17 | 8,330.00 | 8,380.00 | 8,100.00 | 8,370.00 | 8,370.00 | 68,146 |
| 2023-03-16 | 7,870.00 | 8,150.00 | 7,870.00 | 7,980.00 | 7,980.00 | 57,251 |
| 2023-03-15 | 7,810.00 | 8,120.00 | 7,800.00 | 8,070.00 | 8,070.00 | 89,853 |
| 2023-03-14 | 7,970.00 | 7,980.00 | 7,520.00 | 7,660.00 | 7,660.00 | 97,034 |
| 2023-03-13 | 8,400.00 | 8,420.00 | 7,950.00 | 7,970.00 | 7,970.00 | 159,844 |
| 2023-03-10 | 8,750.00 | 8,780.00 | 8,400.00 | 8,450.00 | 8,450.00 | 135,554 |
| 2023-03-09 | 9,260.00 | 9,320.00 | 8,860.00 | 8,900.00 | 8,900.00 | 292,431 |
| 2023-03-08 | 8,970.00 | 9,230.00 | 8,910.00 | 9,100.00 | 9,100.00 | 276,775 |
| 2023-03-07 | 8,930.00 | 8,980.00 | 8,790.00 | 8,960.00 | 8,960.00 | 140,559 |
| 2023-03-06 | 8,730.00 | 8,930.00 | 8,380.00 | 8,930.00 | 8,930.00 | 350,327 |
| 2023-03-03 | 8,600.00 | 8,620.00 | 8,380.00 | 8,580.00 | 8,580.00 | 66,866 |
| 2023-03-02 | 8,570.00 | 8,630.00 | 8,360.00 | 8,500.00 | 8,500.00 | 151,721 |
| 2023-02-28 | 8,760.00 | 8,880.00 | 8,550.00 | 8,630.00 | 8,630.00 | 143,997 |
| 2023-02-27 | 8,700.00 | 8,900.00 | 8,660.00 | 8,760.00 | 8,760.00 | 121,201 |
| 2023-02-24 | 8,900.00 | 8,980.00 | 8,730.00 | 8,730.00 | 8,730.00 | 181,933 |
| 2023-02-23 | 9,100.00 | 9,180.00 | 8,900.00 | 8,900.00 | 8,900.00 | 227,421 |
| 2023-02-22 | 9,390.00 | 9,390.00 | 9,060.00 | 9,060.00 | 9,060.00 | 271,370 |
| 2023-02-21 | 9,340.00 | 9,730.00 | 9,090.00 | 9,670.00 | 9,670.00 | 1,209,938 |
| 2023-02-20 | 9,220.00 | 9,260.00 | 8,930.00 | 8,960.00 | 8,960.00 | 308,398 |
| 2023-02-17 | 9,410.00 | 9,460.00 | 8,930.00 | 9,280.00 | 9,280.00 | 401,837 |
| 2023-02-16 | 9,140.00 | 10,600.00 | 9,080.00 | 9,510.00 | 9,510.00 | 2,700,023 |
| 2023-02-15 | 9,170.00 | 9,870.00 | 8,980.00 | 9,060.00 | 9,060.00 | 992,822 |
| 2023-02-14 | 8,520.00 | 9,500.00 | 8,520.00 | 9,010.00 | 9,010.00 | 1,771,722 |
| 2023-02-13 | 8,270.00 | 8,590.00 | 8,240.00 | 8,400.00 | 8,400.00 | 92,802 |
| 2023-02-10 | 8,590.00 | 8,590.00 | 8,250.00 | 8,370.00 | 8,370.00 | 124,370 |
| 2023-02-09 | 8,750.00 | 8,750.00 | 8,550.00 | 8,600.00 | 8,600.00 | 97,411 |
| 2023-02-08 | 8,760.00 | 9,190.00 | 8,650.00 | 8,870.00 | 8,870.00 | 392,140 |
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.