TFE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 18,310.00 | 18,320.00 | 16,900.00 | 17,780.00 | 17,780.00 | 62,524 |
| 2025-01-21 | 18,300.00 | 18,680.00 | 18,000.00 | 18,300.00 | 18,300.00 | 21,876 |
| 2025-01-20 | 19,440.00 | 19,440.00 | 18,020.00 | 18,300.00 | 18,300.00 | 35,842 |
| 2025-01-17 | 18,720.00 | 19,750.00 | 18,720.00 | 19,290.00 | 19,290.00 | 23,957 |
| 2025-01-16 | 19,200.00 | 19,410.00 | 18,720.00 | 18,720.00 | 18,720.00 | 15,251 |
| 2025-01-15 | 18,900.00 | 19,300.00 | 18,640.00 | 18,700.00 | 18,700.00 | 16,230 |
| 2025-01-14 | 19,340.00 | 19,490.00 | 18,800.00 | 18,950.00 | 18,950.00 | 22,826 |
| 2025-01-13 | 20,400.00 | 20,400.00 | 19,000.00 | 19,340.00 | 19,340.00 | 49,493 |
| 2025-01-10 | 21,000.00 | 21,200.00 | 20,450.00 | 20,450.00 | 20,450.00 | 27,962 |
| 2025-01-09 | 21,100.00 | 21,600.00 | 20,250.00 | 21,000.00 | 21,000.00 | 100,438 |
| 2025-01-08 | 18,000.00 | 20,700.00 | 17,900.00 | 20,600.00 | 20,600.00 | 138,405 |
| 2025-01-07 | 19,110.00 | 19,350.00 | 17,700.00 | 18,300.00 | 18,300.00 | 53,453 |
| 2025-01-06 | 17,350.00 | 19,080.00 | 17,350.00 | 18,960.00 | 18,960.00 | 96,998 |
| 2025-01-03 | 17,120.00 | 17,800.00 | 16,910.00 | 17,310.00 | 17,310.00 | 30,892 |
| 2025-01-02 | 16,200.00 | 17,120.00 | 16,160.00 | 17,120.00 | 17,120.00 | 30,167 |
| 2024-12-30 | 16,000.00 | 16,330.00 | 15,830.00 | 16,160.00 | 16,160.00 | 14,972 |
| 2024-12-27 | 15,370.00 | 16,860.00 | 15,370.00 | 16,180.00 | 16,180.00 | 41,207 |
| 2024-12-26 | 16,110.00 | 16,190.00 | 15,360.00 | 15,370.00 | 15,370.00 | 16,698 |
| 2024-12-24 | 17,000.00 | 17,000.00 | 16,100.00 | 16,100.00 | 16,100.00 | 26,564 |
| 2024-12-23 | 15,340.00 | 16,770.00 | 15,340.00 | 16,760.00 | 16,760.00 | 44,280 |
| 2024-12-20 | 16,010.00 | 16,920.00 | 14,860.00 | 15,180.00 | 15,180.00 | 31,789 |
| 2024-12-19 | 15,500.00 | 16,180.00 | 14,950.00 | 15,990.00 | 15,990.00 | 18,761 |
| 2024-12-18 | 16,230.00 | 16,280.00 | 15,730.00 | 15,820.00 | 15,820.00 | 24,278 |
| 2024-12-17 | 15,600.00 | 16,750.00 | 15,210.00 | 16,230.00 | 16,230.00 | 73,198 |
| 2024-12-16 | 15,400.00 | 15,820.00 | 14,850.00 | 14,850.00 | 14,850.00 | 12,841 |
| 2024-12-13 | 14,640.00 | 15,680.00 | 14,640.00 | 15,160.00 | 15,160.00 | 50,314 |
| 2024-12-12 | 13,940.00 | 14,910.00 | 13,940.00 | 14,570.00 | 14,570.00 | 38,502 |
| 2024-12-11 | 13,570.00 | 14,110.00 | 13,510.00 | 13,880.00 | 13,880.00 | 7,090 |
| 2024-12-10 | 13,130.00 | 13,880.00 | 13,000.00 | 13,570.00 | 13,570.00 | 16,180 |
| 2024-12-09 | 13,630.00 | 13,690.00 | 12,830.00 | 12,830.00 | 12,830.00 | 41,868 |
| 2024-12-06 | 14,950.00 | 14,950.00 | 13,460.00 | 13,990.00 | 13,990.00 | 36,778 |
| 2024-12-05 | 14,530.00 | 15,470.00 | 14,530.00 | 15,000.00 | 15,000.00 | 34,738 |
| 2024-12-04 | 14,470.00 | 14,810.00 | 14,000.00 | 14,540.00 | 14,540.00 | 31,444 |
| 2024-12-03 | 13,550.00 | 14,490.00 | 13,550.00 | 14,470.00 | 14,470.00 | 26,809 |
| 2024-12-02 | 14,980.00 | 15,090.00 | 13,600.00 | 13,600.00 | 13,600.00 | 29,210 |
| 2024-11-29 | 14,760.00 | 15,150.00 | 14,450.00 | 14,820.00 | 14,820.00 | 37,682 |
| 2024-11-28 | 15,230.00 | 15,230.00 | 14,610.00 | 14,750.00 | 14,750.00 | 24,749 |
| 2024-11-27 | 14,570.00 | 15,130.00 | 14,250.00 | 15,000.00 | 15,000.00 | 41,161 |
| 2024-11-26 | 14,500.00 | 14,920.00 | 14,450.00 | 14,570.00 | 14,570.00 | 30,309 |
| 2024-11-25 | 13,530.00 | 14,950.00 | 13,520.00 | 14,750.00 | 14,750.00 | 68,661 |
| 2024-11-22 | 13,200.00 | 13,670.00 | 13,000.00 | 13,400.00 | 13,400.00 | 29,254 |
| 2024-11-21 | 13,350.00 | 13,840.00 | 12,910.00 | 13,200.00 | 13,200.00 | 44,004 |
| 2024-11-20 | 12,410.00 | 13,560.00 | 12,400.00 | 13,340.00 | 13,340.00 | 55,823 |
| 2024-11-19 | 11,610.00 | 12,850.00 | 11,590.00 | 12,460.00 | 12,460.00 | 65,015 |
| 2024-11-18 | 12,240.00 | 12,240.00 | 11,550.00 | 11,590.00 | 11,590.00 | 26,498 |
| 2024-11-15 | 11,800.00 | 12,400.00 | 11,390.00 | 12,250.00 | 12,250.00 | 40,692 |
| 2024-11-14 | 12,170.00 | 12,470.00 | 11,760.00 | 11,760.00 | 11,760.00 | 47,604 |
| 2024-11-13 | 11,790.00 | 12,810.00 | 11,760.00 | 12,050.00 | 12,050.00 | 55,131 |
| 2024-11-12 | 12,990.00 | 13,140.00 | 11,850.00 | 11,970.00 | 11,970.00 | 102,983 |
| 2024-11-11 | 13,850.00 | 14,190.00 | 12,610.00 | 12,870.00 | 12,870.00 | 76,367 |
| 2024-11-08 | 14,850.00 | 15,260.00 | 13,700.00 | 13,850.00 | 13,850.00 | 54,331 |
| 2024-11-07 | 15,120.00 | 15,200.00 | 14,420.00 | 14,850.00 | 14,850.00 | 24,308 |
| 2024-11-06 | 15,590.00 | 15,590.00 | 14,990.00 | 15,100.00 | 15,100.00 | 18,571 |
| 2024-11-05 | 15,540.00 | 15,730.00 | 15,050.00 | 15,160.00 | 15,160.00 | 17,137 |
| 2024-11-04 | 15,590.00 | 15,670.00 | 14,990.00 | 15,400.00 | 15,400.00 | 20,810 |
| 2024-11-01 | 15,220.00 | 15,710.00 | 15,160.00 | 15,170.00 | 15,170.00 | 19,516 |
| 2024-10-31 | 15,050.00 | 16,030.00 | 14,760.00 | 15,710.00 | 15,710.00 | 46,079 |
| 2024-10-30 | 16,000.00 | 16,000.00 | 15,050.00 | 15,050.00 | 15,050.00 | 16,952 |
| 2024-10-29 | 15,650.00 | 16,190.00 | 15,090.00 | 15,550.00 | 15,550.00 | 19,153 |
| 2024-10-28 | 15,900.00 | 16,000.00 | 15,180.00 | 15,790.00 | 15,790.00 | 12,918 |
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.