TigerElec Co., Ltd. (KOSDAQ:219130)
South Korea · Delayed Price · Currency is KRW 17,260
+330 (1.95%)
At close: Aug 28, 2025
TigerElec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 17,000.00 | 17,900.00 | 16,850.00 | 17,260.00 | - | 1.95% | 43,583 |
| Aug 27, 2025 | 17,340.00 | 17,340.00 | 16,440.00 | 16,930.00 | - | 0.12% | 58,168 |
| Aug 26, 2025 | 16,940.00 | 17,270.00 | 16,770.00 | 16,910.00 | - | -0.18% | 14,414 |
| Aug 25, 2025 | 16,290.00 | 17,480.00 | 16,170.00 | 16,940.00 | - | 4.76% | 55,156 |
| Aug 22, 2025 | 15,670.00 | 16,190.00 | 15,430.00 | 16,170.00 | - | 2.21% | 30,650 |
| Aug 21, 2025 | 15,450.00 | 16,150.00 | 15,060.00 | 15,820.00 | - | 2.39% | 133,233 |
| Aug 20, 2025 | 15,810.00 | 15,810.00 | 14,900.00 | 15,450.00 | - | -2.28% | 63,683 |
| Aug 19, 2025 | 17,490.00 | 17,490.00 | 15,660.00 | 15,810.00 | - | -6.00% | 79,274 |
| Aug 18, 2025 | 18,070.00 | 18,210.00 | 16,340.00 | 16,820.00 | - | -7.68% | 108,710 |
| Aug 14, 2025 | 18,300.00 | 18,340.00 | 17,830.00 | 18,220.00 | - | -1.41% | 26,806 |
| Aug 13, 2025 | 18,190.00 | 18,490.00 | 17,750.00 | 18,480.00 | - | 1.59% | 50,773 |
| Aug 12, 2025 | 18,190.00 | 18,370.00 | 17,860.00 | 18,190.00 | - | - | 32,571 |
| Aug 11, 2025 | 17,810.00 | 18,400.00 | 17,720.00 | 18,190.00 | - | 1.90% | 28,716 |
| Aug 8, 2025 | 17,790.00 | 18,460.00 | 17,500.00 | 17,850.00 | - | 0.34% | 56,819 |
| Aug 7, 2025 | 17,910.00 | 17,990.00 | 17,490.00 | 17,790.00 | - | -0.45% | 29,318 |
| Aug 6, 2025 | 18,210.00 | 18,460.00 | 17,830.00 | 17,870.00 | - | -0.83% | 13,162 |
| Aug 5, 2025 | 17,870.00 | 18,380.00 | 17,630.00 | 18,020.00 | - | 1.81% | 33,360 |
| Aug 4, 2025 | 18,100.00 | 18,300.00 | 17,690.00 | 17,700.00 | - | -2.21% | 24,679 |
| Aug 1, 2025 | 17,650.00 | 18,410.00 | 17,390.00 | 18,100.00 | - | 2.20% | 65,827 |
| Jul 31, 2025 | 18,460.00 | 18,500.00 | 17,560.00 | 17,710.00 | - | -4.37% | 50,238 |
| Jul 30, 2025 | 18,960.00 | 18,960.00 | 18,330.00 | 18,520.00 | - | -0.32% | 59,734 |
| Jul 29, 2025 | 18,230.00 | 18,610.00 | 17,530.00 | 18,580.00 | - | 1.92% | 57,022 |
| Jul 28, 2025 | 18,120.00 | 18,560.00 | 17,100.00 | 18,230.00 | - | 0.50% | 79,021 |
| Jul 25, 2025 | 16,700.00 | 18,480.00 | 16,310.00 | 18,140.00 | - | 10.01% | 226,164 |
| Jul 24, 2025 | 16,560.00 | 16,840.00 | 16,000.00 | 16,490.00 | - | -0.42% | 153,543 |
| Jul 23, 2025 | 15,750.00 | 16,650.00 | 15,320.00 | 16,560.00 | - | 6.70% | 198,780 |
| Jul 22, 2025 | 14,470.00 | 16,290.00 | 14,130.00 | 15,520.00 | - | 8.61% | 369,336 |
| Jul 21, 2025 | 13,330.00 | 14,480.00 | 13,220.00 | 14,290.00 | - | 6.64% | 106,296 |
| Jul 18, 2025 | 13,310.00 | 13,590.00 | 13,100.00 | 13,400.00 | - | -0.74% | 31,534 |
| Jul 17, 2025 | 13,320.00 | 13,500.00 | 13,070.00 | 13,500.00 | - | 0.52% | 28,197 |
| Jul 16, 2025 | 13,590.00 | 13,670.00 | 13,320.00 | 13,430.00 | - | -1.25% | 93,159 |
| Jul 15, 2025 | 12,860.00 | 13,610.00 | 12,860.00 | 13,600.00 | - | 3.82% | 29,797 |
| Jul 14, 2025 | 13,010.00 | 13,330.00 | 12,850.00 | 13,100.00 | - | 0.38% | 21,627 |
| Jul 11, 2025 | 12,880.00 | 13,340.00 | 12,690.00 | 13,050.00 | - | 2.76% | 85,412 |
| Jul 10, 2025 | 12,850.00 | 12,990.00 | 12,600.00 | 12,700.00 | - | -0.31% | 26,793 |
| Jul 9, 2025 | 12,750.00 | 12,850.00 | 12,500.00 | 12,740.00 | - | -0.08% | 30,180 |
| Jul 8, 2025 | 12,220.00 | 12,790.00 | 12,030.00 | 12,750.00 | - | 4.25% | 36,125 |
| Jul 7, 2025 | 12,140.00 | 12,300.00 | 11,900.00 | 12,230.00 | - | - | 13,778 |
| Jul 4, 2025 | 12,300.00 | 12,340.00 | 12,000.00 | 12,230.00 | - | -0.24% | 8,790 |
| Jul 3, 2025 | 11,810.00 | 12,280.00 | 11,800.00 | 12,260.00 | - | 3.90% | 23,913 |
| Jul 2, 2025 | 12,010.00 | 12,050.00 | 11,700.00 | 11,800.00 | - | -1.75% | 116,633 |
| Jul 1, 2025 | 12,340.00 | 12,360.00 | 12,010.00 | 12,010.00 | - | -1.64% | 17,886 |
| Jun 30, 2025 | 12,670.00 | 12,930.00 | 12,210.00 | 12,210.00 | - | -4.39% | 137,591 |
| Jun 27, 2025 | 13,100.00 | 13,100.00 | 12,670.00 | 12,770.00 | - | -2.52% | 15,599 |
| Jun 26, 2025 | 13,150.00 | 13,250.00 | 12,870.00 | 13,100.00 | - | -0.38% | 18,854 |
| Jun 25, 2025 | 13,080.00 | 13,370.00 | 12,860.00 | 13,150.00 | - | 0.69% | 31,185 |
| Jun 24, 2025 | 12,890.00 | 13,200.00 | 12,650.00 | 13,060.00 | - | 1.32% | 40,509 |
| Jun 23, 2025 | 13,300.00 | 13,370.00 | 12,760.00 | 12,890.00 | - | -4.31% | 178,002 |
| Jun 20, 2025 | 14,000.00 | 14,030.00 | 13,460.00 | 13,470.00 | - | -3.79% | 24,161 |
| Jun 19, 2025 | 13,900.00 | 14,290.00 | 13,700.00 | 14,000.00 | - | 0.72% | 175,023 |