TFE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 38,000.00 | 38,950.00 | 37,450.00 | 38,550.00 | 38,550.00 | 90,479 |
| 2025-10-22 | 39,500.00 | 39,850.00 | 37,700.00 | 38,800.00 | 38,800.00 | 200,790 |
| 2025-10-21 | 42,150.00 | 42,150.00 | 38,700.00 | 39,500.00 | 39,500.00 | 194,628 |
| 2025-10-20 | 40,450.00 | 43,000.00 | 40,250.00 | 41,300.00 | 41,300.00 | 155,568 |
| 2025-10-17 | 41,300.00 | 42,050.00 | 38,900.00 | 40,150.00 | 40,150.00 | 192,331 |
| 2025-10-16 | 44,900.00 | 44,900.00 | 40,950.00 | 41,200.00 | 41,200.00 | 280,808 |
| 2025-10-15 | 44,100.00 | 45,900.00 | 42,550.00 | 45,550.00 | 45,550.00 | 172,786 |
| 2025-10-14 | 43,300.00 | 49,300.00 | 42,550.00 | 44,000.00 | 44,000.00 | 720,676 |
| 2025-10-13 | 39,200.00 | 41,700.00 | 39,000.00 | 41,500.00 | 41,500.00 | 186,077 |
| 2025-10-10 | 44,500.00 | 44,700.00 | 40,100.00 | 40,150.00 | 40,150.00 | 244,614 |
| 2025-10-02 | 45,500.00 | 45,600.00 | 43,500.00 | 43,550.00 | 43,550.00 | 150,528 |
| 2025-10-01 | 42,400.00 | 45,400.00 | 42,050.00 | 44,200.00 | 44,200.00 | 175,126 |
| 2025-09-30 | 43,050.00 | 43,500.00 | 41,800.00 | 41,950.00 | 41,950.00 | 43,192 |
| 2025-09-29 | 40,600.00 | 43,250.00 | 40,300.00 | 43,100.00 | 43,100.00 | 95,187 |
| 2025-09-26 | 41,700.00 | 41,800.00 | 40,450.00 | 41,050.00 | 41,050.00 | 115,769 |
| 2025-09-25 | 42,600.00 | 43,450.00 | 41,700.00 | 42,200.00 | 42,200.00 | 93,196 |
| 2025-09-24 | 42,100.00 | 43,250.00 | 41,400.00 | 43,250.00 | 43,250.00 | 125,977 |
| 2025-09-23 | 45,100.00 | 45,300.00 | 42,400.00 | 42,700.00 | 42,700.00 | 190,651 |
| 2025-09-22 | 40,850.00 | 44,700.00 | 40,700.00 | 44,200.00 | 44,200.00 | 360,638 |
| 2025-09-19 | 39,000.00 | 40,200.00 | 38,250.00 | 39,900.00 | 39,900.00 | 171,647 |
| 2025-09-18 | 39,600.00 | 40,300.00 | 37,350.00 | 38,250.00 | 38,250.00 | 419,526 |
| 2025-09-17 | 42,250.00 | 43,000.00 | 39,200.00 | 39,200.00 | 39,200.00 | 264,969 |
| 2025-09-16 | 43,800.00 | 43,850.00 | 42,200.00 | 42,550.00 | 42,550.00 | 118,728 |
| 2025-09-15 | 43,750.00 | 44,650.00 | 42,700.00 | 43,850.00 | 43,850.00 | 103,966 |
| 2025-09-12 | 44,550.00 | 44,800.00 | 42,450.00 | 43,700.00 | 43,700.00 | 187,241 |
| 2025-09-11 | 45,350.00 | 46,250.00 | 43,800.00 | 44,250.00 | 44,250.00 | 162,845 |
| 2025-09-10 | 43,900.00 | 46,500.00 | 42,900.00 | 45,850.00 | 45,850.00 | 229,236 |
| 2025-09-09 | 39,950.00 | 44,000.00 | 39,550.00 | 43,950.00 | 43,950.00 | 345,871 |
| 2025-09-08 | 38,150.00 | 40,350.00 | 38,150.00 | 39,550.00 | 39,550.00 | 241,424 |
| 2025-09-05 | 38,250.00 | 39,200.00 | 37,800.00 | 38,550.00 | 38,550.00 | 166,362 |
| 2025-09-04 | 37,100.00 | 38,650.00 | 36,850.00 | 38,250.00 | 38,250.00 | 124,100 |
| 2025-09-03 | 37,050.00 | 37,650.00 | 36,300.00 | 37,300.00 | 37,300.00 | 82,193 |
| 2025-09-02 | 39,200.00 | 39,200.00 | 37,400.00 | 37,400.00 | 37,400.00 | 77,847 |
| 2025-09-01 | 37,650.00 | 39,550.00 | 36,100.00 | 39,300.00 | 39,300.00 | 214,170 |
| 2025-08-29 | 38,750.00 | 38,850.00 | 37,450.00 | 37,850.00 | 37,850.00 | 100,914 |
| 2025-08-28 | 38,800.00 | 38,850.00 | 37,550.00 | 38,750.00 | 38,750.00 | 181,657 |
| 2025-08-27 | 36,050.00 | 38,800.00 | 35,225.00 | 38,800.00 | 38,800.00 | 339,179 |
| 2025-08-26 | 34,000.00 | 36,600.00 | 33,700.00 | 36,050.00 | 36,050.00 | 276,053 |
| 2025-08-25 | 33,950.00 | 34,300.00 | 32,800.00 | 33,950.00 | 33,950.00 | 79,187 |
| 2025-08-22 | 33,600.00 | 34,500.00 | 32,600.00 | 33,550.00 | 33,550.00 | 146,318 |
| 2025-08-21 | 33,000.00 | 33,350.00 | 32,200.00 | 32,600.00 | 32,600.00 | 50,828 |
| 2025-08-20 | 30,950.00 | 32,750.00 | 30,000.00 | 32,500.00 | 32,500.00 | 81,693 |
| 2025-08-19 | 31,200.00 | 31,450.00 | 30,100.00 | 31,400.00 | 31,400.00 | 55,218 |
| 2025-08-18 | 32,300.00 | 32,750.00 | 30,950.00 | 31,400.00 | 31,400.00 | 59,594 |
| 2025-08-14 | 34,000.00 | 34,000.00 | 31,300.00 | 32,950.00 | 32,950.00 | 82,977 |
| 2025-08-13 | 33,250.00 | 33,950.00 | 33,000.00 | 33,850.00 | 33,850.00 | 51,301 |
| 2025-08-12 | 33,800.00 | 33,900.00 | 32,150.00 | 33,000.00 | 33,000.00 | 68,351 |
| 2025-08-11 | 33,000.00 | 33,850.00 | 32,600.00 | 33,800.00 | 33,800.00 | 68,169 |
| 2025-08-08 | 31,950.00 | 33,400.00 | 31,350.00 | 33,000.00 | 33,000.00 | 97,695 |
| 2025-08-07 | 31,250.00 | 32,100.00 | 30,700.00 | 31,450.00 | 31,450.00 | 35,463 |
| 2025-08-06 | 31,550.00 | 31,650.00 | 30,800.00 | 30,900.00 | 30,900.00 | 29,226 |
| 2025-08-05 | 32,100.00 | 32,100.00 | 30,000.00 | 31,600.00 | 31,600.00 | 71,628 |
| 2025-08-04 | 31,750.00 | 32,000.00 | 30,000.00 | 31,250.00 | 31,250.00 | 110,324 |
| 2025-08-01 | 32,300.00 | 32,750.00 | 31,300.00 | 31,900.00 | 31,900.00 | 71,438 |
| 2025-07-31 | 33,650.00 | 34,000.00 | 32,200.00 | 33,000.00 | 33,000.00 | 63,230 |
| 2025-07-30 | 33,900.00 | 33,900.00 | 32,550.00 | 33,650.00 | 33,650.00 | 57,271 |
| 2025-07-29 | 34,050.00 | 34,300.00 | 32,700.00 | 33,550.00 | 33,550.00 | 81,537 |
| 2025-07-28 | 32,950.00 | 33,900.00 | 32,100.00 | 33,750.00 | 33,750.00 | 85,641 |
| 2025-07-25 | 31,550.00 | 33,550.00 | 31,500.00 | 32,800.00 | 32,800.00 | 116,887 |
| 2025-07-24 | 31,900.00 | 33,200.00 | 31,350.00 | 31,500.00 | 31,500.00 | 81,841 |
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.