TFE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 38,250.00 | 39,150.00 | 36,250.00 | 37,750.00 | 37,750.00 | 48,310 |
| 2026-07-15 | 37,850.00 | 41,500.00 | 36,350.00 | 39,950.00 | 39,950.00 | 160,732 |
| 2026-07-14 | 38,000.00 | 38,600.00 | 34,300.00 | 36,200.00 | 36,200.00 | 80,769 |
| 2026-07-13 | 40,850.00 | 42,300.00 | 37,300.00 | 38,000.00 | 38,000.00 | 63,644 |
| 2026-07-10 | 36,900.00 | 40,100.00 | 36,500.00 | 39,950.00 | 39,950.00 | 72,377 |
| 2026-07-09 | 34,500.00 | 36,500.00 | 34,200.00 | 36,100.00 | 36,100.00 | 97,337 |
| 2026-07-08 | 36,000.00 | 38,600.00 | 34,400.00 | 34,450.00 | 34,450.00 | 135,023 |
| 2026-07-07 | 36,800.00 | 39,600.00 | 36,200.00 | 37,800.00 | 37,800.00 | 151,237 |
| 2026-07-06 | 38,700.00 | 39,150.00 | 36,150.00 | 37,350.00 | 37,350.00 | 116,730 |
| 2026-07-03 | 38,950.00 | 39,400.00 | 35,600.00 | 38,400.00 | 38,400.00 | 245,598 |
| 2026-07-02 | 41,800.00 | 41,950.00 | 38,300.00 | 38,800.00 | 38,800.00 | 94,986 |
| 2026-07-01 | 41,200.00 | 46,000.00 | 41,000.00 | 44,050.00 | 44,050.00 | 125,697 |
| 2026-06-30 | 44,700.00 | 45,050.00 | 40,550.00 | 40,550.00 | 40,550.00 | 125,564 |
| 2026-06-29 | 41,650.00 | 45,800.00 | 41,050.00 | 44,950.00 | 44,950.00 | 49,799 |
| 2026-06-26 | 42,500.00 | 44,500.00 | 40,100.00 | 41,650.00 | 41,650.00 | 60,350 |
| 2026-06-25 | 45,000.00 | 45,650.00 | 42,000.00 | 43,100.00 | 43,100.00 | 86,650 |
| 2026-06-24 | 43,100.00 | 45,800.00 | 42,150.00 | 43,400.00 | 43,400.00 | 78,234 |
| 2026-06-23 | 49,100.00 | 49,350.00 | 44,000.00 | 44,000.00 | 44,000.00 | 68,711 |
| 2026-06-22 | 48,350.00 | 50,200.00 | 46,750.00 | 49,100.00 | 49,100.00 | 68,682 |
| 2026-06-19 | 52,600.00 | 52,600.00 | 47,500.00 | 48,800.00 | 48,800.00 | 65,323 |
| 2026-06-18 | 52,700.00 | 52,700.00 | 50,900.00 | 52,000.00 | 52,000.00 | 42,182 |
| 2026-06-17 | 54,200.00 | 55,000.00 | 52,000.00 | 52,700.00 | 52,700.00 | 65,373 |
| 2026-06-16 | 56,600.00 | 57,000.00 | 54,400.00 | 54,600.00 | 54,600.00 | 70,609 |
| 2026-06-15 | 57,700.00 | 58,100.00 | 55,000.00 | 56,300.00 | 56,300.00 | 93,640 |
| 2026-06-12 | 59,600.00 | 60,000.00 | 56,200.00 | 57,100.00 | 57,100.00 | 132,520 |
| 2026-06-11 | 49,950.00 | 57,300.00 | 47,400.00 | 57,300.00 | 57,300.00 | 158,150 |
| 2026-06-10 | 51,900.00 | 54,500.00 | 49,350.00 | 50,800.00 | 50,800.00 | 131,992 |
| 2026-06-09 | 45,000.00 | 52,300.00 | 44,350.00 | 51,300.00 | 51,300.00 | 178,649 |
| 2026-06-08 | 42,700.00 | 46,600.00 | 41,500.00 | 42,500.00 | 42,500.00 | 88,467 |
| 2026-06-05 | 48,650.00 | 49,700.00 | 46,200.00 | 47,000.00 | 47,000.00 | 74,565 |
| 2026-06-04 | 47,000.00 | 51,900.00 | 47,000.00 | 49,550.00 | 49,550.00 | 150,140 |
| 2026-06-02 | 43,800.00 | 48,150.00 | 43,300.00 | 46,400.00 | 46,400.00 | 183,494 |
| 2026-06-01 | 46,200.00 | 47,000.00 | 43,700.00 | 45,000.00 | 45,000.00 | 138,565 |
| 2026-05-29 | 52,000.00 | 52,000.00 | 45,900.00 | 46,500.00 | 46,500.00 | 153,039 |
| 2026-05-28 | 54,300.00 | 54,300.00 | 48,000.00 | 50,700.00 | 50,700.00 | 146,175 |
| 2026-05-27 | 61,700.00 | 61,700.00 | 54,100.00 | 54,200.00 | 54,200.00 | 135,550 |
| 2026-05-26 | 63,600.00 | 66,300.00 | 60,000.00 | 60,400.00 | 60,400.00 | 152,674 |
| 2026-05-22 | 61,900.00 | 64,700.00 | 60,700.00 | 61,700.00 | 61,700.00 | 109,036 |
| 2026-05-21 | 59,900.00 | 60,500.00 | 58,000.00 | 60,100.00 | 60,100.00 | 110,505 |
| 2026-05-20 | 55,000.00 | 58,300.00 | 53,200.00 | 58,100.00 | 58,100.00 | 156,208 |
| 2026-05-19 | 57,300.00 | 58,100.00 | 53,600.00 | 56,200.00 | 56,200.00 | 109,717 |
| 2026-05-18 | 56,200.00 | 58,700.00 | 52,500.00 | 57,400.00 | 57,400.00 | 177,727 |
| 2026-05-15 | 62,600.00 | 63,500.00 | 58,700.00 | 59,300.00 | 59,300.00 | 244,849 |
| 2026-05-14 | 62,400.00 | 63,100.00 | 60,600.00 | 62,400.00 | 62,400.00 | 69,422 |
| 2026-05-13 | 58,900.00 | 62,500.00 | 56,800.00 | 61,600.00 | 61,600.00 | 148,416 |
| 2026-05-12 | 64,800.00 | 65,900.00 | 59,400.00 | 60,600.00 | 60,600.00 | 276,816 |
| 2026-05-11 | 67,500.00 | 67,500.00 | 62,300.00 | 65,800.00 | 65,800.00 | 191,047 |
| 2026-05-08 | 65,500.00 | 66,400.00 | 63,600.00 | 66,000.00 | 66,000.00 | 158,372 |
| 2026-05-07 | 72,300.00 | 72,700.00 | 65,700.00 | 66,500.00 | 66,500.00 | 286,454 |
| 2026-05-06 | 77,600.00 | 77,700.00 | 70,600.00 | 74,400.00 | 74,400.00 | 231,815 |
| 2026-05-04 | 70,200.00 | 74,800.00 | 69,400.00 | 73,200.00 | 73,200.00 | 263,206 |
| 2026-04-30 | 66,400.00 | 73,000.00 | 64,200.00 | 67,000.00 | 67,000.00 | 329,673 |
| 2026-04-29 | 61,900.00 | 67,400.00 | 61,700.00 | 66,400.00 | 66,400.00 | 184,406 |
| 2026-04-28 | 66,300.00 | 66,400.00 | 62,400.00 | 63,000.00 | 63,000.00 | 169,413 |
| 2026-04-27 | 64,800.00 | 65,900.00 | 63,400.00 | 65,200.00 | 65,200.00 | 166,286 |
| 2026-04-24 | 63,800.00 | 64,000.00 | 61,300.00 | 63,800.00 | 63,800.00 | 248,138 |
| 2026-04-23 | 60,900.00 | 64,600.00 | 60,000.00 | 62,300.00 | 62,300.00 | 192,043 |
| 2026-04-22 | 60,000.00 | 60,600.00 | 58,400.00 | 60,500.00 | 60,500.00 | 146,806 |
| 2026-04-21 | 63,000.00 | 63,000.00 | 58,600.00 | 59,900.00 | 59,900.00 | 211,980 |
| 2026-04-20 | 60,900.00 | 62,700.00 | 60,200.00 | 61,700.00 | 61,700.00 | 265,382 |
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.