TFE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8,790.00 | 8,850.00 | 8,430.00 | 8,750.00 | 8,750.00 | 155,963 |
| 2023-02-06 | 8,630.00 | 8,840.00 | 8,480.00 | 8,740.00 | 8,740.00 | 340,983 |
| 2023-02-03 | 8,550.00 | 8,630.00 | 8,390.00 | 8,550.00 | 8,550.00 | 119,506 |
| 2023-02-02 | 8,590.00 | 8,640.00 | 8,380.00 | 8,550.00 | 8,550.00 | 128,656 |
| 2023-02-01 | 8,180.00 | 8,440.00 | 8,080.00 | 8,410.00 | 8,410.00 | 165,358 |
| 2023-01-31 | 8,000.00 | 8,050.00 | 7,910.00 | 8,000.00 | 8,000.00 | 24,811 |
| 2023-01-30 | 8,240.00 | 8,240.00 | 7,960.00 | 7,960.00 | 7,960.00 | 57,919 |
| 2023-01-27 | 8,120.00 | 8,390.00 | 8,120.00 | 8,180.00 | 8,180.00 | 57,139 |
| 2023-01-26 | 8,240.00 | 8,400.00 | 8,090.00 | 8,120.00 | 8,120.00 | 88,003 |
| 2023-01-25 | 7,770.00 | 8,250.00 | 7,720.00 | 8,240.00 | 8,240.00 | 124,906 |
| 2023-01-20 | 7,720.00 | 7,830.00 | 7,650.00 | 7,720.00 | 7,720.00 | 78,527 |
| 2023-01-19 | 7,800.00 | 7,850.00 | 7,710.00 | 7,790.00 | 7,790.00 | 25,930 |
| 2023-01-18 | 7,930.00 | 7,960.00 | 7,810.00 | 7,830.00 | 7,830.00 | 14,949 |
| 2023-01-17 | 8,050.00 | 8,090.00 | 7,830.00 | 7,910.00 | 7,910.00 | 34,546 |
| 2023-01-16 | 8,150.00 | 8,150.00 | 7,940.00 | 8,060.00 | 8,060.00 | 23,348 |
| 2023-01-13 | 7,980.00 | 8,040.00 | 7,910.00 | 7,970.00 | 7,970.00 | 29,807 |
| 2023-01-12 | 8,100.00 | 8,130.00 | 7,850.00 | 7,980.00 | 7,980.00 | 44,419 |
| 2023-01-11 | 7,830.00 | 8,370.00 | 7,830.00 | 8,040.00 | 8,040.00 | 222,495 |
| 2023-01-10 | 7,710.00 | 7,750.00 | 7,680.00 | 7,730.00 | 7,730.00 | 38,490 |
| 2023-01-09 | 7,600.00 | 7,770.00 | 7,600.00 | 7,710.00 | 7,710.00 | 36,409 |
| 2023-01-06 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 29,634 |
| 2023-01-05 | 7,740.00 | 7,760.00 | 7,510.00 | 7,640.00 | 7,640.00 | 34,824 |
| 2023-01-04 | 7,500.00 | 7,800.00 | 7,300.00 | 7,740.00 | 7,740.00 | 41,624 |
| 2023-01-03 | 7,740.00 | 7,740.00 | 7,380.00 | 7,620.00 | 7,620.00 | 40,002 |
| 2023-01-02 | 7,840.00 | 7,890.00 | 7,620.00 | 7,680.00 | 7,680.00 | 39,957 |
| 2022-12-29 | 7,920.00 | 8,010.00 | 7,780.00 | 7,840.00 | 7,840.00 | 63,445 |
| 2022-12-28 | 8,070.00 | 8,070.00 | 7,930.00 | 7,990.00 | 7,990.00 | 69,248 |
| 2022-12-27 | 8,090.00 | 8,090.00 | 8,000.00 | 8,070.00 | 8,070.00 | 47,437 |
| 2022-12-26 | 8,200.00 | 8,200.00 | 8,010.00 | 8,030.00 | 8,030.00 | 35,743 |
| 2022-12-23 | 8,250.00 | 8,360.00 | 8,080.00 | 8,110.00 | 8,110.00 | 48,839 |
| 2022-12-22 | 8,440.00 | 8,540.00 | 8,340.00 | 8,390.00 | 8,390.00 | 52,875 |
| 2022-12-21 | 8,140.00 | 8,460.00 | 8,140.00 | 8,380.00 | 8,380.00 | 101,583 |
| 2022-12-20 | 8,040.00 | 8,320.00 | 7,960.00 | 8,200.00 | 8,200.00 | 83,233 |
| 2022-12-19 | 8,050.00 | 8,100.00 | 7,940.00 | 8,050.00 | 8,050.00 | 47,090 |
| 2022-12-16 | 8,100.00 | 8,280.00 | 8,020.00 | 8,100.00 | 8,100.00 | 82,094 |
| 2022-12-15 | 8,220.00 | 8,370.00 | 8,220.00 | 8,240.00 | 8,240.00 | 31,612 |
| 2022-12-14 | 8,310.00 | 8,330.00 | 8,190.00 | 8,310.00 | 8,310.00 | 58,856 |
| 2022-12-13 | 8,540.00 | 8,680.00 | 8,280.00 | 8,300.00 | 8,300.00 | 84,126 |
| 2022-12-12 | 8,320.00 | 8,730.00 | 8,270.00 | 8,510.00 | 8,510.00 | 151,502 |
| 2022-12-09 | 8,110.00 | 8,800.00 | 8,040.00 | 8,280.00 | 8,280.00 | 300,986 |
| 2022-12-08 | 8,180.00 | 8,180.00 | 7,900.00 | 8,000.00 | 8,000.00 | 93,243 |
| 2022-12-07 | 8,260.00 | 8,270.00 | 8,040.00 | 8,120.00 | 8,120.00 | 113,875 |
| 2022-12-06 | 8,560.00 | 8,590.00 | 8,190.00 | 8,260.00 | 8,260.00 | 180,845 |
| 2022-12-05 | 8,870.00 | 8,870.00 | 8,620.00 | 8,660.00 | 8,660.00 | 88,151 |
| 2022-12-02 | 8,850.00 | 9,200.00 | 8,790.00 | 8,860.00 | 8,860.00 | 149,338 |
| 2022-12-01 | 8,900.00 | 9,300.00 | 8,780.00 | 8,930.00 | 8,930.00 | 802,899 |
| 2022-11-30 | 8,370.00 | 8,550.00 | 8,200.00 | 8,500.00 | 8,500.00 | 141,765 |
| 2022-11-29 | 8,400.00 | 8,600.00 | 8,270.00 | 8,330.00 | 8,330.00 | 234,482 |
| 2022-11-28 | 8,900.00 | 8,980.00 | 8,450.00 | 8,520.00 | 8,520.00 | 232,397 |
| 2022-11-25 | 8,460.00 | 9,410.00 | 8,280.00 | 8,900.00 | 8,900.00 | 1,699,470 |
| 2022-11-24 | 8,190.00 | 8,490.00 | 8,160.00 | 8,360.00 | 8,360.00 | 232,399 |
| 2022-11-23 | 8,290.00 | 8,310.00 | 8,100.00 | 8,160.00 | 8,160.00 | 220,946 |
| 2022-11-22 | 8,430.00 | 8,650.00 | 8,130.00 | 8,160.00 | 8,160.00 | 311,876 |
| 2022-11-21 | 9,100.00 | 9,100.00 | 8,540.00 | 8,550.00 | 8,550.00 | 466,869 |
| 2022-11-18 | 9,300.00 | 9,410.00 | 9,050.00 | 9,060.00 | 9,060.00 | 766,692 |
| 2022-11-17 | 10,000.00 | 10,450.00 | 9,070.00 | 9,260.00 | 9,260.00 | 3,342,762 |
← NewerPage 16 of 16 · 956 trading days
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.