TFE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 31,900.00 | 32,500.00 | 31,000.00 | 31,750.00 | 31,750.00 | 30,946 |
| 2025-07-22 | 32,800.00 | 33,350.00 | 30,600.00 | 31,900.00 | 31,900.00 | 84,973 |
| 2025-07-21 | 32,550.00 | 33,250.00 | 31,500.00 | 32,800.00 | 32,800.00 | 70,157 |
| 2025-07-18 | 31,350.00 | 33,400.00 | 31,350.00 | 32,550.00 | 32,550.00 | 75,153 |
| 2025-07-17 | 31,650.00 | 32,000.00 | 30,600.00 | 31,800.00 | 31,800.00 | 62,284 |
| 2025-07-16 | 29,800.00 | 32,000.00 | 29,400.00 | 31,500.00 | 31,500.00 | 115,860 |
| 2025-07-15 | 30,350.00 | 30,800.00 | 29,500.00 | 29,800.00 | 29,800.00 | 38,256 |
| 2025-07-14 | 30,300.00 | 30,700.00 | 29,500.00 | 30,000.00 | 30,000.00 | 52,178 |
| 2025-07-11 | 29,500.00 | 31,200.00 | 29,100.00 | 30,750.00 | 30,750.00 | 125,103 |
| 2025-07-10 | 29,250.00 | 29,500.00 | 28,550.00 | 29,300.00 | 29,300.00 | 40,269 |
| 2025-07-09 | 29,450.00 | 29,500.00 | 28,150.00 | 29,250.00 | 29,250.00 | 52,105 |
| 2025-07-08 | 29,000.00 | 29,550.00 | 28,250.00 | 29,000.00 | 29,000.00 | 51,488 |
| 2025-07-07 | 28,650.00 | 29,500.00 | 27,950.00 | 29,000.00 | 29,000.00 | 36,218 |
| 2025-07-04 | 29,900.00 | 29,900.00 | 28,900.00 | 28,950.00 | 28,950.00 | 75,468 |
| 2025-07-03 | 28,750.00 | 29,700.00 | 28,450.00 | 29,200.00 | 29,200.00 | 72,853 |
| 2025-07-02 | 28,500.00 | 28,950.00 | 27,400.00 | 28,750.00 | 28,750.00 | 73,284 |
| 2025-07-01 | 28,250.00 | 29,500.00 | 27,900.00 | 28,500.00 | 28,500.00 | 83,924 |
| 2025-06-30 | 28,150.00 | 28,500.00 | 27,000.00 | 28,200.00 | 28,200.00 | 121,593 |
| 2025-06-27 | 28,100.00 | 28,150.00 | 26,800.00 | 28,150.00 | 28,150.00 | 60,326 |
| 2025-06-26 | 26,350.00 | 28,150.00 | 26,250.00 | 27,650.00 | 27,650.00 | 131,379 |
| 2025-06-25 | 26,500.00 | 27,000.00 | 25,850.00 | 26,400.00 | 26,400.00 | 65,285 |
| 2025-06-24 | 24,200.00 | 26,200.00 | 24,200.00 | 25,800.00 | 25,800.00 | 60,549 |
| 2025-06-23 | 24,850.00 | 25,200.00 | 23,500.00 | 24,600.00 | 24,600.00 | 72,413 |
| 2025-06-20 | 25,200.00 | 25,650.00 | 24,800.00 | 25,200.00 | 25,200.00 | 26,834 |
| 2025-06-19 | 25,150.00 | 25,400.00 | 24,650.00 | 25,250.00 | 25,250.00 | 11,066 |
| 2025-06-18 | 24,500.00 | 25,350.00 | 24,400.00 | 25,100.00 | 25,100.00 | 19,225 |
| 2025-06-17 | 25,250.00 | 26,250.00 | 23,900.00 | 24,600.00 | 24,600.00 | 67,903 |
| 2025-06-16 | 24,700.00 | 25,500.00 | 24,500.00 | 25,250.00 | 25,250.00 | 30,462 |
| 2025-06-13 | 25,500.00 | 25,500.00 | 24,250.00 | 25,200.00 | 25,200.00 | 57,148 |
| 2025-06-12 | 25,200.00 | 25,550.00 | 24,400.00 | 25,400.00 | 25,400.00 | 40,756 |
| 2025-06-11 | 25,150.00 | 25,850.00 | 24,500.00 | 25,250.00 | 25,250.00 | 63,042 |
| 2025-06-10 | 25,150.00 | 25,250.00 | 24,300.00 | 25,000.00 | 25,000.00 | 36,476 |
| 2025-06-09 | 25,050.00 | 25,350.00 | 24,150.00 | 24,950.00 | 24,950.00 | 43,229 |
| 2025-06-05 | 25,550.00 | 25,600.00 | 24,300.00 | 25,100.00 | 25,100.00 | 59,632 |
| 2025-06-04 | 25,000.00 | 25,600.00 | 24,550.00 | 25,400.00 | 25,400.00 | 62,508 |
| 2025-06-02 | 24,450.00 | 25,300.00 | 23,600.00 | 24,950.00 | 24,950.00 | 75,854 |
| 2025-05-30 | 23,500.00 | 24,700.00 | 23,250.00 | 24,350.00 | 24,350.00 | 86,906 |
| 2025-05-29 | 24,400.00 | 24,750.00 | 22,900.00 | 23,650.00 | 23,650.00 | 113,094 |
| 2025-05-28 | 22,500.00 | 23,900.00 | 22,500.00 | 23,600.00 | 23,600.00 | 103,387 |
| 2025-05-27 | 21,850.00 | 23,000.00 | 21,500.00 | 22,700.00 | 22,700.00 | 88,164 |
| 2025-05-26 | 19,320.00 | 22,250.00 | 19,000.00 | 22,050.00 | 22,050.00 | 176,631 |
| 2025-05-23 | 19,280.00 | 19,560.00 | 18,740.00 | 19,380.00 | 19,380.00 | 28,881 |
| 2025-05-22 | 19,410.00 | 20,400.00 | 19,310.00 | 19,320.00 | 19,320.00 | 32,468 |
| 2025-05-21 | 20,150.00 | 20,200.00 | 19,620.00 | 19,730.00 | 19,730.00 | 36,126 |
| 2025-05-20 | 18,780.00 | 20,350.00 | 18,690.00 | 20,000.00 | 20,000.00 | 83,725 |
| 2025-05-19 | 18,560.00 | 19,250.00 | 18,000.00 | 18,760.00 | 18,760.00 | 54,887 |
| 2025-05-16 | 18,000.00 | 18,880.00 | 17,400.00 | 18,690.00 | 18,690.00 | 71,809 |
| 2025-05-15 | 18,100.00 | 18,310.00 | 17,790.00 | 17,850.00 | 17,850.00 | 37,585 |
| 2025-05-14 | 17,770.00 | 18,290.00 | 17,300.00 | 18,050.00 | 18,050.00 | 42,158 |
| 2025-05-13 | 18,110.00 | 19,920.00 | 17,180.00 | 17,430.00 | 17,430.00 | 131,355 |
| 2025-05-12 | 16,750.00 | 17,620.00 | 16,450.00 | 17,620.00 | 17,620.00 | 43,811 |
| 2025-05-09 | 17,160.00 | 17,180.00 | 16,400.00 | 16,400.00 | 16,400.00 | 32,864 |
| 2025-05-08 | 17,110.00 | 17,620.00 | 16,900.00 | 17,100.00 | 17,100.00 | 20,529 |
| 2025-05-07 | 16,910.00 | 17,110.00 | 16,700.00 | 17,080.00 | 17,080.00 | 10,771 |
| 2025-05-02 | 16,510.00 | 17,450.00 | 16,510.00 | 16,800.00 | 16,800.00 | 17,034 |
| 2025-04-30 | 17,090.00 | 17,120.00 | 16,250.00 | 16,510.00 | 16,510.00 | 32,120 |
| 2025-04-29 | 17,050.00 | 17,290.00 | 16,800.00 | 16,940.00 | 16,940.00 | 16,366 |
| 2025-04-28 | 17,700.00 | 17,930.00 | 16,750.00 | 17,020.00 | 17,020.00 | 35,366 |
| 2025-04-25 | 17,550.00 | 17,870.00 | 17,400.00 | 17,700.00 | 17,700.00 | 17,876 |
| 2025-04-24 | 17,460.00 | 17,770.00 | 17,190.00 | 17,440.00 | 17,440.00 | 9,683 |
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.