TFE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 57,800.00 | 64,300.00 | 56,700.00 | 62,900.00 | 62,900.00 | 264,330 |
| 2026-10-15 | 55,200.00 | 56,200.00 | 51,600.00 | 53,800.00 | 53,800.00 | 180,544 |
| 2026-10-14 | 62,500.00 | 66,000.00 | 58,300.00 | 59,500.00 | 59,500.00 | 118,881 |
| 2026-10-13 | 60,500.00 | 63,500.00 | 59,600.00 | 62,400.00 | 62,400.00 | 114,158 |
| 2026-10-12 | 62,500.00 | 66,200.00 | 61,800.00 | 63,200.00 | 63,200.00 | 107,647 |
| 2026-10-08 | 64,800.00 | 67,400.00 | 63,300.00 | 64,500.00 | 64,500.00 | 140,205 |
| 2026-10-07 | 67,000.00 | 67,100.00 | 64,800.00 | 64,800.00 | 64,800.00 | 186,935 |
| 2026-10-06 | 71,700.00 | 71,700.00 | 67,000.00 | 68,200.00 | 68,200.00 | 174,142 |
| 2026-10-02 | 74,200.00 | 76,700.00 | 70,000.00 | 71,600.00 | 71,600.00 | 123,728 |
| 2026-10-01 | 64,000.00 | 75,300.00 | 64,000.00 | 74,200.00 | 74,200.00 | 338,382 |
| 2026-09-30 | 63,900.00 | 64,400.00 | 60,900.00 | 63,900.00 | 63,900.00 | 109,820 |
| 2026-09-29 | 63,000.00 | 64,300.00 | 61,700.00 | 63,300.00 | 63,300.00 | 79,786 |
| 2026-09-28 | 64,300.00 | 64,800.00 | 62,000.00 | 63,600.00 | 63,600.00 | 66,459 |
| 2026-09-23 | 64,500.00 | 66,300.00 | 64,000.00 | 64,300.00 | 64,300.00 | 67,134 |
| 2026-09-22 | 62,100.00 | 67,700.00 | 59,700.00 | 64,400.00 | 64,400.00 | 538,357 |
| 2026-09-21 | 56,800.00 | 59,000.00 | 56,200.00 | 58,200.00 | 58,200.00 | 95,638 |
| 2026-09-18 | 58,700.00 | 58,700.00 | 55,700.00 | 56,200.00 | 56,200.00 | 57,392 |
| 2026-09-17 | 56,900.00 | 59,600.00 | 56,200.00 | 57,600.00 | 57,600.00 | 117,104 |
| 2026-09-16 | 53,500.00 | 56,400.00 | 52,600.00 | 56,200.00 | 56,200.00 | 60,343 |
| 2026-09-15 | 53,000.00 | 55,800.00 | 52,100.00 | 53,500.00 | 53,500.00 | 76,129 |
| 2026-09-14 | 53,300.00 | 55,200.00 | 52,800.00 | 53,000.00 | 53,000.00 | 137,046 |
| 2026-09-11 | 58,300.00 | 60,600.00 | 55,600.00 | 55,800.00 | 55,800.00 | 140,412 |
| 2026-09-10 | 53,600.00 | 62,000.00 | 53,000.00 | 58,900.00 | 58,900.00 | 369,816 |
| 2026-09-09 | 52,300.00 | 54,400.00 | 52,200.00 | 53,400.00 | 53,400.00 | 49,356 |
| 2026-09-08 | 53,200.00 | 54,000.00 | 51,800.00 | 51,800.00 | 51,800.00 | 45,145 |
| 2026-09-07 | 55,500.00 | 55,500.00 | 51,200.00 | 52,700.00 | 52,700.00 | 115,763 |
| 2026-09-04 | 50,700.00 | 53,700.00 | 50,700.00 | 52,700.00 | 52,700.00 | 156,934 |
| 2026-09-03 | 49,500.00 | 52,500.00 | 48,200.00 | 50,700.00 | 50,700.00 | 166,094 |
| 2026-09-02 | 43,500.00 | 49,800.00 | 42,350.00 | 48,500.00 | 48,500.00 | 152,385 |
| 2026-09-01 | 46,250.00 | 46,550.00 | 44,050.00 | 44,700.00 | 44,700.00 | 70,502 |
| 2026-08-31 | 46,200.00 | 47,150.00 | 44,550.00 | 46,250.00 | 46,250.00 | 125,916 |
| 2026-08-28 | 47,100.00 | 48,450.00 | 46,500.00 | 47,500.00 | 47,500.00 | 90,717 |
| 2026-08-27 | 46,900.00 | 48,250.00 | 45,150.00 | 47,550.00 | 47,550.00 | 159,297 |
| 2026-08-26 | 44,900.00 | 47,200.00 | 43,750.00 | 46,750.00 | 46,750.00 | 135,720 |
| 2026-08-25 | 40,950.00 | 44,900.00 | 39,600.00 | 44,700.00 | 44,700.00 | 150,666 |
| 2026-08-24 | 41,150.00 | 46,450.00 | 41,150.00 | 42,000.00 | 42,000.00 | 239,885 |
| 2026-08-21 | 40,650.00 | 42,550.00 | 39,800.00 | 40,800.00 | 40,800.00 | 157,924 |
| 2026-08-20 | 38,350.00 | 42,100.00 | 37,200.00 | 40,600.00 | 40,600.00 | 125,385 |
| 2026-08-19 | 36,700.00 | 39,000.00 | 36,700.00 | 37,950.00 | 37,950.00 | 55,774 |
| 2026-08-18 | 37,600.00 | 41,350.00 | 37,600.00 | 38,500.00 | 38,500.00 | 102,238 |
| 2026-08-14 | 38,950.00 | 39,000.00 | 35,300.00 | 37,350.00 | 37,350.00 | 109,542 |
| 2026-08-13 | 37,650.00 | 40,550.00 | 36,500.00 | 38,600.00 | 38,600.00 | 220,434 |
| 2026-08-12 | 34,850.00 | 35,400.00 | 31,500.00 | 34,700.00 | 34,700.00 | 67,994 |
| 2026-08-11 | 32,600.00 | 35,150.00 | 32,600.00 | 34,250.00 | 34,250.00 | 43,917 |
| 2026-08-10 | 30,550.00 | 33,300.00 | 30,400.00 | 33,100.00 | 33,100.00 | 50,043 |
| 2026-08-07 | 31,400.00 | 32,050.00 | 29,750.00 | 30,400.00 | 30,400.00 | 31,797 |
| 2026-08-06 | 32,150.00 | 32,300.00 | 30,700.00 | 31,400.00 | 31,400.00 | 34,384 |
| 2026-08-05 | 34,100.00 | 34,200.00 | 32,100.00 | 32,400.00 | 32,400.00 | 45,525 |
| 2026-08-04 | 30,750.00 | 31,950.00 | 30,000.00 | 31,050.00 | 31,050.00 | 49,033 |
| 2026-08-03 | 28,550.00 | 32,050.00 | 28,200.00 | 30,250.00 | 30,250.00 | 58,190 |
| 2026-07-31 | 26,550.00 | 29,700.00 | 26,550.00 | 29,250.00 | 29,250.00 | 263,110 |
| 2026-07-30 | 23,500.00 | 26,900.00 | 23,500.00 | 24,850.00 | 24,850.00 | 66,158 |
| 2026-07-29 | 30,650.00 | 31,350.00 | 24,000.00 | 25,750.00 | 25,750.00 | 164,676 |
| 2026-07-28 | 31,800.00 | 32,600.00 | 30,600.00 | 30,750.00 | 30,750.00 | 58,998 |
| 2026-07-27 | 34,100.00 | 34,750.00 | 33,300.00 | 33,900.00 | 33,900.00 | 21,711 |
| 2026-07-24 | 35,100.00 | 35,300.00 | 33,250.00 | 33,600.00 | 33,600.00 | 35,965 |
| 2026-07-23 | 35,300.00 | 36,350.00 | 34,700.00 | 36,000.00 | 36,000.00 | 28,858 |
| 2026-07-22 | 37,050.00 | 38,000.00 | 35,050.00 | 35,200.00 | 35,200.00 | 42,893 |
| 2026-07-21 | 35,500.00 | 36,850.00 | 34,000.00 | 35,600.00 | 35,600.00 | 49,762 |
| 2026-07-20 | 36,150.00 | 37,500.00 | 34,350.00 | 35,000.00 | 35,000.00 | 39,974 |
Page 1 of 1 · 60 trading days
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.