TFE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 61,200.00 | 64,100.00 | 59,800.00 | 62,700.00 | 62,700.00 | 157,986 |
| 2026-04-16 | 61,800.00 | 62,000.00 | 58,500.00 | 59,800.00 | 59,800.00 | 157,011 |
| 2026-04-15 | 64,900.00 | 65,400.00 | 60,500.00 | 61,300.00 | 61,300.00 | 167,655 |
| 2026-04-14 | 64,000.00 | 64,000.00 | 60,900.00 | 63,600.00 | 63,600.00 | 153,975 |
| 2026-04-13 | 57,500.00 | 62,500.00 | 57,200.00 | 61,800.00 | 61,800.00 | 265,691 |
| 2026-04-10 | 54,400.00 | 58,400.00 | 53,600.00 | 56,500.00 | 56,500.00 | 214,473 |
| 2026-04-09 | 55,200.00 | 56,200.00 | 52,300.00 | 52,900.00 | 52,900.00 | 358,534 |
| 2026-04-08 | 60,000.00 | 60,000.00 | 54,200.00 | 55,100.00 | 55,100.00 | 319,017 |
| 2026-04-07 | 57,600.00 | 57,600.00 | 54,100.00 | 56,000.00 | 56,000.00 | 80,141 |
| 2026-04-06 | 60,500.00 | 60,500.00 | 53,500.00 | 55,400.00 | 55,400.00 | 223,078 |
| 2026-04-03 | 61,000.00 | 64,000.00 | 57,000.00 | 59,200.00 | 59,200.00 | 173,209 |
| 2026-04-02 | 64,400.00 | 64,400.00 | 57,100.00 | 58,200.00 | 58,200.00 | 242,831 |
| 2026-04-01 | 62,000.00 | 65,100.00 | 61,400.00 | 63,900.00 | 63,900.00 | 141,856 |
| 2026-03-31 | 60,000.00 | 61,100.00 | 57,600.00 | 58,100.00 | 58,100.00 | 165,071 |
| 2026-03-30 | 67,000.00 | 67,000.00 | 61,100.00 | 63,000.00 | 63,000.00 | 122,267 |
| 2026-03-27 | 61,100.00 | 69,500.00 | 60,500.00 | 69,000.00 | 69,000.00 | 300,545 |
| 2026-03-26 | 63,800.00 | 70,700.00 | 63,600.00 | 65,300.00 | 65,300.00 | 322,214 |
| 2026-03-25 | 64,900.00 | 68,500.00 | 63,900.00 | 66,500.00 | 66,500.00 | 221,897 |
| 2026-03-24 | 65,100.00 | 68,900.00 | 59,800.00 | 61,100.00 | 61,100.00 | 269,671 |
| 2026-03-23 | 64,000.00 | 64,500.00 | 59,600.00 | 60,100.00 | 60,100.00 | 230,398 |
| 2026-03-20 | 62,500.00 | 68,100.00 | 57,700.00 | 67,500.00 | 67,500.00 | 468,798 |
| 2026-03-19 | 55,600.00 | 61,800.00 | 55,500.00 | 60,700.00 | 60,700.00 | 259,637 |
| 2026-03-18 | 57,000.00 | 58,700.00 | 55,100.00 | 57,600.00 | 57,600.00 | 220,771 |
| 2026-03-17 | 59,800.00 | 59,800.00 | 54,000.00 | 55,900.00 | 55,900.00 | 336,818 |
| 2026-03-16 | 55,700.00 | 59,400.00 | 54,600.00 | 58,800.00 | 58,800.00 | 362,693 |
| 2026-03-13 | 53,900.00 | 56,700.00 | 53,600.00 | 55,500.00 | 55,500.00 | 255,909 |
| 2026-03-12 | 56,000.00 | 58,400.00 | 54,100.00 | 57,700.00 | 57,700.00 | 393,128 |
| 2026-03-11 | 53,800.00 | 61,900.00 | 51,000.00 | 59,500.00 | 59,500.00 | 965,359 |
| 2026-03-10 | 43,400.00 | 51,000.00 | 42,200.00 | 50,900.00 | 50,900.00 | 669,954 |
| 2026-03-09 | 42,800.00 | 43,050.00 | 39,650.00 | 40,550.00 | 40,550.00 | 109,690 |
| 2026-03-06 | 42,450.00 | 45,300.00 | 41,550.00 | 45,050.00 | 45,050.00 | 174,775 |
| 2026-03-05 | 40,000.00 | 43,650.00 | 39,700.00 | 42,700.00 | 42,700.00 | 209,840 |
| 2026-03-04 | 40,750.00 | 43,450.00 | 36,900.00 | 37,000.00 | 37,000.00 | 216,398 |
| 2026-03-03 | 41,400.00 | 45,950.00 | 37,650.00 | 42,000.00 | 42,000.00 | 321,113 |
| 2026-02-27 | 43,000.00 | 44,200.00 | 42,400.00 | 42,600.00 | 42,600.00 | 133,516 |
| 2026-02-26 | 43,300.00 | 45,100.00 | 43,100.00 | 44,350.00 | 44,350.00 | 201,683 |
| 2026-02-25 | 44,700.00 | 44,700.00 | 42,250.00 | 42,450.00 | 42,450.00 | 148,348 |
| 2026-02-24 | 43,300.00 | 44,200.00 | 42,100.00 | 43,850.00 | 43,850.00 | 157,747 |
| 2026-02-23 | 45,000.00 | 45,200.00 | 42,550.00 | 43,800.00 | 43,800.00 | 166,963 |
| 2026-02-20 | 45,550.00 | 46,200.00 | 44,450.00 | 44,850.00 | 44,850.00 | 144,090 |
| 2026-02-19 | 46,000.00 | 46,550.00 | 43,450.00 | 45,450.00 | 45,450.00 | 275,955 |
| 2026-02-13 | 44,550.00 | 45,400.00 | 43,350.00 | 43,850.00 | 43,850.00 | 110,060 |
| 2026-02-12 | 47,300.00 | 47,400.00 | 45,100.00 | 45,400.00 | 45,400.00 | 123,887 |
| 2026-02-11 | 46,050.00 | 47,100.00 | 44,800.00 | 46,400.00 | 46,400.00 | 210,629 |
| 2026-02-10 | 44,700.00 | 48,650.00 | 44,150.00 | 47,850.00 | 47,850.00 | 458,333 |
| 2026-02-09 | 44,100.00 | 44,150.00 | 42,000.00 | 43,050.00 | 43,050.00 | 176,703 |
| 2026-02-06 | 40,250.00 | 42,600.00 | 39,550.00 | 42,400.00 | 42,400.00 | 249,982 |
| 2026-02-05 | 40,150.00 | 43,050.00 | 40,000.00 | 41,350.00 | 41,350.00 | 316,307 |
| 2026-02-04 | 37,350.00 | 41,200.00 | 36,950.00 | 41,100.00 | 41,100.00 | 466,592 |
| 2026-02-03 | 36,950.00 | 37,350.00 | 35,200.00 | 37,250.00 | 37,250.00 | 143,192 |
| 2026-02-02 | 37,150.00 | 38,050.00 | 34,600.00 | 34,800.00 | 34,800.00 | 234,081 |
| 2026-01-30 | 38,400.00 | 40,350.00 | 37,700.00 | 38,700.00 | 38,700.00 | 326,600 |
| 2026-01-29 | 39,700.00 | 39,800.00 | 36,500.00 | 38,400.00 | 38,400.00 | 203,554 |
| 2026-01-28 | 38,550.00 | 38,750.00 | 37,000.00 | 38,700.00 | 38,700.00 | 266,851 |
| 2026-01-27 | 36,000.00 | 38,350.00 | 35,750.00 | 37,750.00 | 37,750.00 | 141,859 |
| 2026-01-26 | 35,300.00 | 36,750.00 | 34,650.00 | 36,100.00 | 36,100.00 | 109,294 |
| 2026-01-23 | 35,000.00 | 35,000.00 | 33,700.00 | 34,550.00 | 34,550.00 | 62,768 |
| 2026-01-22 | 34,300.00 | 34,550.00 | 33,350.00 | 34,200.00 | 34,200.00 | 99,277 |
| 2026-01-21 | 32,950.00 | 32,950.00 | 31,900.00 | 32,950.00 | 32,950.00 | 72,790 |
| 2026-01-20 | 34,300.00 | 34,600.00 | 33,100.00 | 33,600.00 | 33,600.00 | 57,903 |
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.