TFE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 17,390.00 | 17,550.00 | 17,090.00 | 17,410.00 | 17,410.00 | 11,138 |
| 2025-04-22 | 17,020.00 | 17,150.00 | 16,700.00 | 16,770.00 | 16,770.00 | 10,539 |
| 2025-04-21 | 17,100.00 | 17,840.00 | 17,000.00 | 17,020.00 | 17,020.00 | 19,109 |
| 2025-04-18 | 17,200.00 | 17,200.00 | 16,840.00 | 17,150.00 | 17,150.00 | 8,794 |
| 2025-04-17 | 16,840.00 | 17,530.00 | 16,840.00 | 17,200.00 | 17,200.00 | 14,389 |
| 2025-04-16 | 17,200.00 | 17,410.00 | 16,780.00 | 16,840.00 | 16,840.00 | 24,293 |
| 2025-04-15 | 17,160.00 | 17,890.00 | 17,160.00 | 17,200.00 | 17,200.00 | 20,304 |
| 2025-04-14 | 16,610.00 | 17,220.00 | 16,560.00 | 17,220.00 | 17,220.00 | 35,025 |
| 2025-04-11 | 16,750.00 | 16,940.00 | 15,620.00 | 16,260.00 | 16,260.00 | 84,594 |
| 2025-04-10 | 17,090.00 | 17,990.00 | 16,620.00 | 16,750.00 | 16,750.00 | 42,689 |
| 2025-04-09 | 15,910.00 | 16,190.00 | 15,250.00 | 15,810.00 | 15,810.00 | 16,136 |
| 2025-04-08 | 16,700.00 | 16,730.00 | 15,900.00 | 15,910.00 | 15,910.00 | 25,019 |
| 2025-04-07 | 16,930.00 | 16,930.00 | 15,450.00 | 16,050.00 | 16,050.00 | 44,207 |
| 2025-04-04 | 17,200.00 | 17,585.00 | 16,400.00 | 16,990.00 | 16,990.00 | 46,808 |
| 2025-04-03 | 17,400.00 | 17,760.00 | 16,980.00 | 17,330.00 | 17,330.00 | 29,479 |
| 2025-04-02 | 18,650.00 | 18,650.00 | 17,750.00 | 17,760.00 | 17,760.00 | 19,751 |
| 2025-04-01 | 18,590.00 | 18,600.00 | 18,000.00 | 18,430.00 | 18,430.00 | 29,585 |
| 2025-03-31 | 17,100.00 | 18,630.00 | 17,010.00 | 18,110.00 | 18,110.00 | 56,602 |
| 2025-03-28 | 17,860.00 | 17,860.00 | 17,100.00 | 17,310.00 | 17,310.00 | 26,285 |
| 2025-03-27 | 18,350.00 | 18,350.00 | 17,200.00 | 17,860.00 | 17,860.00 | 14,528 |
| 2025-03-26 | 17,910.00 | 18,310.00 | 17,800.00 | 18,100.00 | 18,100.00 | 18,972 |
| 2025-03-25 | 19,000.00 | 19,400.00 | 17,810.00 | 17,810.00 | 17,810.00 | 43,420 |
| 2025-03-24 | 19,410.00 | 19,420.00 | 18,690.00 | 18,810.00 | 18,810.00 | 39,635 |
| 2025-03-21 | 19,450.00 | 20,800.00 | 19,100.00 | 19,700.00 | 19,700.00 | 115,182 |
| 2025-03-20 | 19,550.00 | 19,890.00 | 19,060.00 | 19,060.00 | 19,060.00 | 34,438 |
| 2025-03-19 | 19,370.00 | 19,850.00 | 19,100.00 | 19,310.00 | 19,310.00 | 28,871 |
| 2025-03-18 | 19,570.00 | 20,000.00 | 19,270.00 | 19,380.00 | 19,380.00 | 37,910 |
| 2025-03-17 | 19,770.00 | 20,150.00 | 19,300.00 | 19,550.00 | 19,550.00 | 58,396 |
| 2025-03-14 | 18,560.00 | 19,660.00 | 18,430.00 | 19,550.00 | 19,550.00 | 57,834 |
| 2025-03-13 | 18,670.00 | 19,170.00 | 18,350.00 | 18,560.00 | 18,560.00 | 36,784 |
| 2025-03-12 | 17,350.00 | 18,560.00 | 17,350.00 | 18,450.00 | 18,450.00 | 97,095 |
| 2025-03-11 | 16,000.00 | 17,400.00 | 16,000.00 | 17,310.00 | 17,310.00 | 32,631 |
| 2025-03-10 | 16,410.00 | 16,800.00 | 16,070.00 | 16,620.00 | 16,620.00 | 13,963 |
| 2025-03-07 | 16,500.00 | 17,090.00 | 16,230.00 | 16,410.00 | 16,410.00 | 45,947 |
| 2025-03-06 | 17,450.00 | 17,870.00 | 16,420.00 | 16,590.00 | 16,590.00 | 48,034 |
| 2025-03-05 | 17,000.00 | 17,430.00 | 16,150.00 | 17,100.00 | 17,100.00 | 33,051 |
| 2025-03-04 | 16,000.00 | 16,540.00 | 15,670.00 | 16,520.00 | 16,520.00 | 34,445 |
| 2025-02-28 | 16,790.00 | 17,330.00 | 16,150.00 | 16,210.00 | 16,210.00 | 55,329 |
| 2025-02-27 | 17,510.00 | 18,080.00 | 17,100.00 | 17,110.00 | 17,110.00 | 32,883 |
| 2025-02-26 | 17,800.00 | 17,950.00 | 17,410.00 | 17,450.00 | 17,450.00 | 33,575 |
| 2025-02-25 | 18,320.00 | 18,320.00 | 17,680.00 | 17,810.00 | 17,810.00 | 36,620 |
| 2025-02-24 | 18,370.00 | 18,650.00 | 17,700.00 | 18,480.00 | 18,480.00 | 75,355 |
| 2025-02-21 | 20,300.00 | 20,300.00 | 18,770.00 | 18,910.00 | 18,910.00 | 95,702 |
| 2025-02-20 | 20,400.00 | 20,950.00 | 19,850.00 | 20,000.00 | 20,000.00 | 108,905 |
| 2025-02-19 | 19,410.00 | 22,650.00 | 19,410.00 | 20,900.00 | 20,900.00 | 420,100 |
| 2025-02-18 | 19,950.00 | 20,950.00 | 19,010.00 | 19,280.00 | 19,280.00 | 99,063 |
| 2025-02-17 | 18,750.00 | 20,300.00 | 18,720.00 | 19,600.00 | 19,600.00 | 87,564 |
| 2025-02-14 | 19,440.00 | 19,450.00 | 18,510.00 | 18,720.00 | 18,720.00 | 33,249 |
| 2025-02-13 | 18,100.00 | 19,800.00 | 18,100.00 | 19,010.00 | 19,010.00 | 144,927 |
| 2025-02-12 | 18,200.00 | 18,300.00 | 17,700.00 | 17,750.00 | 17,750.00 | 34,129 |
| 2025-02-11 | 18,140.00 | 18,330.00 | 17,770.00 | 18,290.00 | 18,290.00 | 36,814 |
| 2025-02-10 | 16,860.00 | 18,140.00 | 16,170.00 | 18,140.00 | 18,140.00 | 63,710 |
| 2025-02-07 | 16,680.00 | 17,080.00 | 16,200.00 | 16,860.00 | 16,860.00 | 41,285 |
| 2025-02-06 | 16,110.00 | 16,660.00 | 15,920.00 | 16,660.00 | 16,660.00 | 21,523 |
| 2025-02-05 | 16,000.00 | 16,220.00 | 15,620.00 | 15,900.00 | 15,900.00 | 15,295 |
| 2025-02-04 | 15,070.00 | 16,000.00 | 14,850.00 | 15,610.00 | 15,610.00 | 39,207 |
| 2025-02-03 | 15,400.00 | 15,690.00 | 14,540.00 | 14,710.00 | 14,710.00 | 25,627 |
| 2025-01-31 | 16,210.00 | 16,680.00 | 15,150.00 | 15,400.00 | 15,400.00 | 52,542 |
| 2025-01-24 | 16,830.00 | 17,470.00 | 16,830.00 | 17,020.00 | 17,020.00 | 34,950 |
| 2025-01-23 | 18,000.00 | 18,000.00 | 16,680.00 | 16,690.00 | 16,690.00 | 49,067 |
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.