TFE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 34,300.00 | 34,600.00 | 33,100.00 | 33,600.00 | 33,600.00 | 57,903 |
| 2026-01-19 | 34,450.00 | 34,450.00 | 33,650.00 | 34,100.00 | 34,100.00 | 64,921 |
| 2026-01-16 | 36,450.00 | 36,700.00 | 34,000.00 | 34,500.00 | 34,500.00 | 229,057 |
| 2026-01-15 | 36,900.00 | 37,250.00 | 35,150.00 | 35,550.00 | 35,550.00 | 184,986 |
| 2026-01-14 | 38,250.00 | 39,200.00 | 37,000.00 | 37,400.00 | 37,400.00 | 73,710 |
| 2026-01-13 | 39,000.00 | 39,000.00 | 37,250.00 | 38,100.00 | 38,100.00 | 63,243 |
| 2026-01-12 | 38,850.00 | 39,100.00 | 35,800.00 | 37,800.00 | 37,800.00 | 134,266 |
| 2026-01-09 | 40,050.00 | 40,050.00 | 38,050.00 | 38,100.00 | 38,100.00 | 140,597 |
| 2026-01-08 | 39,200.00 | 41,450.00 | 39,000.00 | 39,800.00 | 39,800.00 | 110,307 |
| 2026-01-07 | 41,750.00 | 41,750.00 | 38,950.00 | 39,500.00 | 39,500.00 | 120,863 |
| 2026-01-06 | 39,950.00 | 40,950.00 | 38,900.00 | 40,700.00 | 40,700.00 | 163,066 |
| 2026-01-05 | 39,050.00 | 39,900.00 | 38,250.00 | 39,850.00 | 39,850.00 | 228,352 |
| 2026-01-02 | 36,400.00 | 38,250.00 | 36,400.00 | 37,650.00 | 37,650.00 | 120,900 |
| 2025-12-30 | 36,350.00 | 37,350.00 | 35,550.00 | 36,400.00 | 36,400.00 | 124,029 |
| 2025-12-29 | 37,200.00 | 37,850.00 | 36,350.00 | 36,700.00 | 36,700.00 | 89,816 |
| 2025-12-26 | 36,250.00 | 37,100.00 | 35,750.00 | 36,750.00 | 36,750.00 | 117,464 |
| 2025-12-24 | 37,650.00 | 37,650.00 | 35,600.00 | 35,750.00 | 35,750.00 | 62,256 |
| 2025-12-23 | 37,900.00 | 37,900.00 | 36,600.00 | 36,600.00 | 36,600.00 | 85,293 |
| 2025-12-22 | 36,200.00 | 38,100.00 | 36,200.00 | 37,750.00 | 37,750.00 | 204,651 |
| 2025-12-19 | 36,200.00 | 36,700.00 | 34,850.00 | 35,250.00 | 35,250.00 | 85,142 |
| 2025-12-18 | 35,650.00 | 36,700.00 | 34,850.00 | 35,450.00 | 35,450.00 | 159,589 |
| 2025-12-17 | 34,200.00 | 36,800.00 | 33,700.00 | 36,400.00 | 36,400.00 | 166,476 |
| 2025-12-16 | 35,750.00 | 35,800.00 | 33,400.00 | 33,650.00 | 33,650.00 | 270,391 |
| 2025-12-15 | 37,500.00 | 37,500.00 | 35,750.00 | 35,950.00 | 35,950.00 | 173,445 |
| 2025-12-12 | 39,200.00 | 39,350.00 | 37,500.00 | 38,400.00 | 38,400.00 | 138,303 |
| 2025-12-11 | 39,550.00 | 41,250.00 | 38,950.00 | 39,400.00 | 39,400.00 | 150,280 |
| 2025-12-10 | 39,100.00 | 40,450.00 | 38,250.00 | 39,450.00 | 39,450.00 | 99,447 |
| 2025-12-09 | 40,850.00 | 41,000.00 | 38,600.00 | 39,050.00 | 39,050.00 | 140,742 |
| 2025-12-08 | 43,850.00 | 43,850.00 | 39,950.00 | 40,800.00 | 40,800.00 | 154,043 |
| 2025-12-05 | 42,800.00 | 44,000.00 | 41,500.00 | 43,850.00 | 43,850.00 | 59,175 |
| 2025-12-04 | 44,200.00 | 45,250.00 | 41,900.00 | 42,800.00 | 42,800.00 | 80,257 |
| 2025-12-03 | 45,600.00 | 46,000.00 | 44,600.00 | 45,200.00 | 45,200.00 | 34,848 |
| 2025-12-02 | 47,000.00 | 47,000.00 | 44,600.00 | 45,100.00 | 45,100.00 | 79,003 |
| 2025-12-01 | 47,000.00 | 48,000.00 | 45,300.00 | 46,850.00 | 46,850.00 | 88,413 |
| 2025-11-28 | 44,900.00 | 45,800.00 | 42,950.00 | 45,800.00 | 45,800.00 | 75,759 |
| 2025-11-27 | 46,050.00 | 46,400.00 | 43,800.00 | 44,500.00 | 44,500.00 | 121,776 |
| 2025-11-26 | 47,700.00 | 48,100.00 | 43,850.00 | 46,200.00 | 46,200.00 | 172,756 |
| 2025-11-25 | 44,000.00 | 50,600.00 | 43,550.00 | 47,300.00 | 47,300.00 | 866,323 |
| 2025-11-24 | 39,950.00 | 42,050.00 | 38,900.00 | 41,450.00 | 41,450.00 | 125,706 |
| 2025-11-21 | 38,900.00 | 40,950.00 | 38,550.00 | 39,000.00 | 39,000.00 | 86,378 |
| 2025-11-20 | 41,800.00 | 42,350.00 | 40,000.00 | 40,000.00 | 40,000.00 | 118,197 |
| 2025-11-19 | 40,500.00 | 42,550.00 | 38,000.00 | 40,900.00 | 40,900.00 | 138,187 |
| 2025-11-18 | 42,050.00 | 42,600.00 | 40,400.00 | 40,500.00 | 40,500.00 | 105,587 |
| 2025-11-17 | 38,900.00 | 43,500.00 | 38,900.00 | 43,050.00 | 43,050.00 | 350,052 |
| 2025-11-14 | 36,800.00 | 40,200.00 | 36,150.00 | 38,650.00 | 38,650.00 | 229,227 |
| 2025-11-13 | 37,600.00 | 38,000.00 | 36,950.00 | 37,600.00 | 37,600.00 | 69,263 |
| 2025-11-12 | 38,900.00 | 38,900.00 | 37,200.00 | 37,600.00 | 37,600.00 | 90,788 |
| 2025-11-11 | 40,150.00 | 40,900.00 | 38,100.00 | 38,700.00 | 38,700.00 | 159,209 |
| 2025-11-10 | 36,700.00 | 39,850.00 | 35,800.00 | 39,400.00 | 39,400.00 | 217,888 |
| 2025-11-07 | 38,900.00 | 39,150.00 | 36,450.00 | 36,700.00 | 36,700.00 | 110,809 |
| 2025-11-06 | 37,300.00 | 40,050.00 | 36,500.00 | 39,450.00 | 39,450.00 | 293,573 |
| 2025-11-05 | 39,000.00 | 39,150.00 | 34,500.00 | 36,600.00 | 36,600.00 | 352,997 |
| 2025-11-04 | 41,500.00 | 41,500.00 | 39,450.00 | 39,700.00 | 39,700.00 | 175,414 |
| 2025-11-03 | 41,350.00 | 42,850.00 | 40,950.00 | 41,300.00 | 41,300.00 | 312,994 |
| 2025-10-31 | 38,750.00 | 40,800.00 | 38,050.00 | 40,750.00 | 40,750.00 | 207,162 |
| 2025-10-30 | 39,000.00 | 41,100.00 | 38,000.00 | 38,750.00 | 38,750.00 | 226,348 |
| 2025-10-29 | 40,500.00 | 42,250.00 | 38,800.00 | 39,150.00 | 39,150.00 | 330,501 |
| 2025-10-28 | 40,850.00 | 41,450.00 | 39,300.00 | 39,900.00 | 39,900.00 | 268,639 |
| 2025-10-27 | 41,000.00 | 42,550.00 | 40,200.00 | 40,800.00 | 40,800.00 | 604,570 |
| 2025-10-24 | 39,400.00 | 39,700.00 | 37,650.00 | 37,700.00 | 37,700.00 | 128,802 |
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.