TigerElec Co., Ltd. (KOSDAQ:219130)
South Korea · Delayed Price · Currency is KRW 92,300
+600 (0.65%)
At close: Oct 2, 2026
TigerElec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 93,400.00 | 96,000.00 | 90,400.00 | 91,700.00 | 91,700.00 | -0.11% | 37,208 |
| Sep 30, 2026 | 92,800.00 | 95,900.00 | 88,000.00 | 91,800.00 | 91,800.00 | 0.88% | 30,981 |
| Sep 29, 2026 | 82,900.00 | 91,400.00 | 80,700.00 | 91,000.00 | 91,000.00 | 9.77% | 86,549 |
| Sep 28, 2026 | 81,900.00 | 84,800.00 | 79,000.00 | 82,900.00 | 82,900.00 | 2.60% | 36,683 |
| Sep 23, 2026 | 77,000.00 | 81,500.00 | 76,800.00 | 80,800.00 | 80,800.00 | 5.07% | 37,782 |
| Sep 22, 2026 | 75,700.00 | 78,000.00 | 74,000.00 | 76,900.00 | 76,900.00 | 1.59% | 17,496 |
| Sep 21, 2026 | 72,400.00 | 77,400.00 | 70,800.00 | 75,700.00 | 75,700.00 | 5.14% | 26,463 |
| Sep 18, 2026 | 72,300.00 | 76,600.00 | 70,300.00 | 72,000.00 | 72,000.00 | 0.28% | 21,685 |
| Sep 17, 2026 | 71,800.00 | 78,900.00 | 71,800.00 | 71,800.00 | 71,800.00 | -4.01% | 37,266 |
| Sep 16, 2026 | 69,600.00 | 75,800.00 | 65,100.00 | 74,800.00 | 74,800.00 | 15.08% | 149,197 |
| Sep 15, 2026 | 70,700.00 | 70,700.00 | 65,000.00 | 65,000.00 | 65,000.00 | -5.39% | 24,752 |
| Sep 14, 2026 | 67,800.00 | 70,700.00 | 64,000.00 | 68,700.00 | 68,700.00 | 0.44% | 24,093 |
| Sep 11, 2026 | 67,000.00 | 69,200.00 | 64,600.00 | 68,400.00 | 68,400.00 | -1.16% | 30,161 |
| Sep 10, 2026 | 66,600.00 | 70,500.00 | 64,300.00 | 69,200.00 | 69,200.00 | 2.82% | 42,063 |
| Sep 9, 2026 | 62,600.00 | 67,700.00 | 62,600.00 | 67,300.00 | 67,300.00 | 8.03% | 52,113 |
| Sep 8, 2026 | 60,600.00 | 66,000.00 | 60,200.00 | 62,300.00 | 62,300.00 | 3.49% | 52,579 |
| Sep 7, 2026 | 61,300.00 | 63,000.00 | 58,100.00 | 60,200.00 | 60,200.00 | -0.33% | 55,779 |
| Sep 4, 2026 | 60,800.00 | 62,200.00 | 59,900.00 | 60,400.00 | 60,400.00 | 0.33% | 34,331 |
| Sep 3, 2026 | 63,100.00 | 63,100.00 | 60,000.00 | 60,200.00 | 60,200.00 | -2.75% | 39,004 |
| Sep 2, 2026 | 60,200.00 | 62,900.00 | 59,600.00 | 61,900.00 | 61,900.00 | -1.43% | 70,847 |
| Sep 1, 2026 | 62,200.00 | 63,500.00 | 61,500.00 | 62,800.00 | 62,800.00 | -0.79% | 26,604 |
| Aug 31, 2026 | 60,300.00 | 63,400.00 | 59,000.00 | 63,300.00 | 63,300.00 | 1.93% | 21,948 |
| Aug 28, 2026 | 62,600.00 | 63,200.00 | 60,400.00 | 62,100.00 | 62,100.00 | -0.80% | 26,799 |
| Aug 27, 2026 | 64,300.00 | 66,400.00 | 62,200.00 | 62,600.00 | 62,600.00 | -1.26% | 19,974 |
| Aug 26, 2026 | 63,000.00 | 63,900.00 | 59,900.00 | 63,400.00 | 63,400.00 | 0.63% | 30,549 |
| Aug 25, 2026 | 61,200.00 | 63,300.00 | 58,600.00 | 63,000.00 | 63,000.00 | -0.47% | 61,897 |
| Aug 24, 2026 | 64,100.00 | 67,600.00 | 60,300.00 | 63,300.00 | 63,300.00 | -1.56% | 63,317 |
| Aug 21, 2026 | 66,900.00 | 66,900.00 | 61,400.00 | 64,300.00 | 64,300.00 | -4.46% | 49,483 |
| Aug 20, 2026 | 73,300.00 | 73,300.00 | 64,800.00 | 67,300.00 | 67,300.00 | -5.74% | 54,469 |
| Aug 19, 2026 | 73,200.00 | 75,800.00 | 70,200.00 | 71,400.00 | 71,400.00 | -5.80% | 63,535 |
| Aug 18, 2026 | 81,600.00 | 87,000.00 | 74,000.00 | 75,800.00 | 75,800.00 | -6.77% | 91,680 |
| Aug 14, 2026 | 82,500.00 | 85,900.00 | 76,100.00 | 81,300.00 | 81,300.00 | 0.25% | 46,297 |
| Aug 13, 2026 | 84,600.00 | 84,600.00 | 76,400.00 | 81,100.00 | 81,100.00 | -4.14% | 64,711 |
| Aug 12, 2026 | 83,000.00 | 85,100.00 | 80,600.00 | 84,600.00 | 84,600.00 | 1.93% | 24,831 |
| Aug 11, 2026 | 80,100.00 | 87,900.00 | 78,000.00 | 83,000.00 | 83,000.00 | 3.75% | 67,769 |
| Aug 10, 2026 | 72,400.00 | 81,000.00 | 72,400.00 | 80,000.00 | 80,000.00 | 10.50% | 61,226 |
| Aug 7, 2026 | 75,800.00 | 76,700.00 | 71,400.00 | 72,400.00 | 72,400.00 | -3.60% | 45,172 |
| Aug 6, 2026 | 70,600.00 | 79,200.00 | 70,500.00 | 75,100.00 | 75,100.00 | 2.74% | 72,585 |
| Aug 5, 2026 | 66,000.00 | 75,500.00 | 63,100.00 | 73,100.00 | 73,100.00 | 14.04% | 93,692 |
| Aug 4, 2026 | 61,100.00 | 64,400.00 | 59,300.00 | 64,100.00 | 64,100.00 | 3.55% | 51,098 |
| Aug 3, 2026 | 59,900.00 | 62,700.00 | 59,500.00 | 61,900.00 | 61,900.00 | 2.15% | 18,055 |
| Jul 31, 2026 | 58,600.00 | 62,800.00 | 57,800.00 | 60,600.00 | 60,600.00 | 9.19% | 66,114 |
| Jul 30, 2026 | 56,000.00 | 56,600.00 | 51,800.00 | 55,500.00 | 55,500.00 | -3.31% | 34,653 |
| Jul 29, 2026 | 60,100.00 | 61,900.00 | 50,600.00 | 57,400.00 | 57,400.00 | -5.44% | 74,117 |
| Jul 28, 2026 | 63,800.00 | 64,600.00 | 58,000.00 | 60,700.00 | 60,700.00 | -9.27% | 44,775 |
| Jul 27, 2026 | 68,200.00 | 69,800.00 | 63,900.00 | 66,900.00 | 66,900.00 | -2.05% | 27,466 |
| Jul 24, 2026 | 71,900.00 | 71,900.00 | 68,000.00 | 68,300.00 | 68,300.00 | -7.07% | 27,547 |
| Jul 23, 2026 | 76,100.00 | 76,600.00 | 70,500.00 | 73,500.00 | 73,500.00 | -2.91% | 32,655 |
| Jul 22, 2026 | 76,000.00 | 78,500.00 | 72,700.00 | 75,700.00 | 75,700.00 | -0.26% | 31,568 |
| Jul 21, 2026 | 79,500.00 | 79,500.00 | 69,000.00 | 75,900.00 | 75,900.00 | -4.53% | 74,480 |