TFE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 15,910.00 | 16,500.00 | 15,340.00 | 15,340.00 | 15,340.00 | 27,959 |
| 2024-10-24 | 16,110.00 | 16,290.00 | 15,700.00 | 15,900.00 | 15,900.00 | 13,896 |
| 2024-10-23 | 16,010.00 | 16,700.00 | 15,700.00 | 16,350.00 | 16,350.00 | 22,246 |
| 2024-10-22 | 17,430.00 | 17,430.00 | 16,040.00 | 16,150.00 | 16,150.00 | 39,945 |
| 2024-10-21 | 17,460.00 | 17,460.00 | 16,780.00 | 17,190.00 | 17,190.00 | 24,245 |
| 2024-10-18 | 18,910.00 | 18,910.00 | 17,460.00 | 17,460.00 | 17,460.00 | 28,088 |
| 2024-10-17 | 18,210.00 | 18,920.00 | 18,000.00 | 18,480.00 | 18,480.00 | 20,785 |
| 2024-10-16 | 18,700.00 | 18,700.00 | 18,020.00 | 18,150.00 | 18,150.00 | 28,408 |
| 2024-10-15 | 19,800.00 | 19,800.00 | 18,860.00 | 19,020.00 | 19,020.00 | 39,337 |
| 2024-10-14 | 18,000.00 | 19,350.00 | 17,800.00 | 19,290.00 | 19,290.00 | 58,528 |
| 2024-10-11 | 17,980.00 | 17,980.00 | 17,420.00 | 17,800.00 | 17,800.00 | 12,988 |
| 2024-10-10 | 18,110.00 | 18,250.00 | 17,620.00 | 17,640.00 | 17,640.00 | 12,623 |
| 2024-10-08 | 17,130.00 | 17,900.00 | 17,130.00 | 17,900.00 | 17,900.00 | 14,859 |
| 2024-10-07 | 17,560.00 | 17,820.00 | 17,260.00 | 17,650.00 | 17,650.00 | 15,199 |
| 2024-10-04 | 17,930.00 | 18,260.00 | 17,520.00 | 17,560.00 | 17,560.00 | 21,556 |
| 2024-10-02 | 18,020.00 | 18,470.00 | 17,910.00 | 17,910.00 | 17,910.00 | 15,676 |
| 2024-09-30 | 19,020.00 | 19,030.00 | 18,100.00 | 18,480.00 | 18,480.00 | 48,944 |
| 2024-09-27 | 18,790.00 | 19,390.00 | 17,880.00 | 19,250.00 | 19,250.00 | 62,265 |
| 2024-09-26 | 18,050.00 | 18,880.00 | 17,960.00 | 18,450.00 | 18,450.00 | 77,932 |
| 2024-09-25 | 17,090.00 | 18,980.00 | 17,090.00 | 17,610.00 | 17,610.00 | 170,221 |
| 2024-09-24 | 16,150.00 | 17,280.00 | 16,100.00 | 17,090.00 | 17,090.00 | 144,860 |
| 2024-09-23 | 15,060.00 | 15,860.00 | 14,990.00 | 15,510.00 | 15,510.00 | 18,386 |
| 2024-09-20 | 15,290.00 | 15,610.00 | 14,800.00 | 15,060.00 | 15,060.00 | 25,001 |
| 2024-09-19 | 15,600.00 | 15,600.00 | 14,490.00 | 14,820.00 | 14,820.00 | 41,643 |
| 2024-09-13 | 16,140.00 | 16,200.00 | 15,480.00 | 15,620.00 | 15,620.00 | 18,860 |
| 2024-09-12 | 15,800.00 | 16,250.00 | 15,550.00 | 16,140.00 | 16,140.00 | 23,122 |
| 2024-09-11 | 15,120.00 | 15,640.00 | 15,060.00 | 15,350.00 | 15,350.00 | 18,863 |
| 2024-09-10 | 15,520.00 | 15,850.00 | 14,910.00 | 15,250.00 | 15,250.00 | 29,907 |
| 2024-09-09 | 15,140.00 | 15,550.00 | 14,720.00 | 15,500.00 | 15,500.00 | 18,003 |
| 2024-09-06 | 16,000.00 | 16,000.00 | 14,730.00 | 15,200.00 | 15,200.00 | 93,331 |
| 2024-09-05 | 16,590.00 | 16,750.00 | 15,390.00 | 15,800.00 | 15,800.00 | 101,201 |
| 2024-09-04 | 17,110.00 | 17,110.00 | 16,410.00 | 16,590.00 | 16,590.00 | 65,907 |
| 2024-09-03 | 18,870.00 | 18,870.00 | 17,630.00 | 17,740.00 | 17,740.00 | 49,688 |
| 2024-09-02 | 19,990.00 | 19,990.00 | 18,450.00 | 18,500.00 | 18,500.00 | 26,410 |
| 2024-08-30 | 19,210.00 | 19,610.00 | 18,950.00 | 19,270.00 | 19,270.00 | 21,485 |
| 2024-08-29 | 19,750.00 | 19,750.00 | 18,980.00 | 19,200.00 | 19,200.00 | 23,672 |
| 2024-08-28 | 19,910.00 | 20,450.00 | 19,760.00 | 20,150.00 | 20,150.00 | 15,755 |
| 2024-08-27 | 20,600.00 | 20,600.00 | 19,580.00 | 20,100.00 | 20,100.00 | 17,874 |
| 2024-08-26 | 21,900.00 | 21,900.00 | 20,300.00 | 20,450.00 | 20,450.00 | 22,469 |
| 2024-08-23 | 21,300.00 | 21,500.00 | 20,900.00 | 21,350.00 | 21,350.00 | 7,655 |
| 2024-08-22 | 22,200.00 | 22,200.00 | 21,150.00 | 21,300.00 | 21,300.00 | 15,521 |
| 2024-08-21 | 22,250.00 | 22,350.00 | 21,700.00 | 21,800.00 | 21,800.00 | 12,556 |
| 2024-08-20 | 22,400.00 | 23,350.00 | 22,100.00 | 22,250.00 | 22,250.00 | 45,223 |
| 2024-08-19 | 22,500.00 | 22,850.00 | 22,000.00 | 22,000.00 | 22,000.00 | 37,805 |
| 2024-08-16 | 23,000.00 | 23,500.00 | 22,600.00 | 22,750.00 | 22,750.00 | 47,287 |
| 2024-08-14 | 21,450.00 | 22,950.00 | 21,450.00 | 22,200.00 | 22,200.00 | 63,388 |
| 2024-08-13 | 20,700.00 | 21,350.00 | 20,500.00 | 20,850.00 | 20,850.00 | 13,088 |
| 2024-08-12 | 21,000.00 | 22,050.00 | 20,600.00 | 20,800.00 | 20,800.00 | 50,459 |
| 2024-08-09 | 19,500.00 | 21,000.00 | 19,500.00 | 21,000.00 | 21,000.00 | 49,594 |
| 2024-08-08 | 18,640.00 | 19,160.00 | 18,340.00 | 18,860.00 | 18,860.00 | 24,216 |
| 2024-08-07 | 19,160.00 | 19,800.00 | 18,410.00 | 19,160.00 | 19,160.00 | 95,822 |
| 2024-08-06 | 17,730.00 | 18,680.00 | 17,660.00 | 18,600.00 | 18,600.00 | 109,058 |
| 2024-08-05 | 20,050.00 | 20,350.00 | 16,520.00 | 17,490.00 | 17,490.00 | 151,700 |
| 2024-08-02 | 22,250.00 | 22,500.00 | 20,500.00 | 20,550.00 | 20,550.00 | 92,040 |
| 2024-08-01 | 24,000.00 | 25,700.00 | 22,900.00 | 22,900.00 | 22,900.00 | 47,488 |
| 2024-07-31 | 21,950.00 | 23,400.00 | 21,750.00 | 23,300.00 | 23,300.00 | 38,762 |
| 2024-07-30 | 23,200.00 | 23,200.00 | 21,900.00 | 22,300.00 | 22,300.00 | 46,974 |
| 2024-07-29 | 23,100.00 | 23,350.00 | 22,500.00 | 23,200.00 | 23,200.00 | 15,128 |
| 2024-07-26 | 23,000.00 | 23,450.00 | 22,250.00 | 23,000.00 | 23,000.00 | 45,083 |
| 2024-07-25 | 23,600.00 | 24,500.00 | 23,050.00 | 23,050.00 | 23,050.00 | 43,989 |
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.