TigerElec Co., Ltd. (KOSDAQ:219130)
South Korea · Delayed Price · Currency is KRW 59,000
-1,400 (-2.32%)
At close: May 19, 2026
TigerElec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 59,000.00 | 60,900.00 | 56,600.00 | 60,800.00 | 60,800.00 | 3.05% | 67,561 |
| May 19, 2026 | 61,000.00 | 61,600.00 | 55,600.00 | 59,000.00 | 59,000.00 | -2.32% | 47,449 |
| May 18, 2026 | 61,500.00 | 61,800.00 | 56,800.00 | 60,400.00 | 60,400.00 | 4.14% | 60,715 |
| May 15, 2026 | 59,700.00 | 66,000.00 | 56,600.00 | 58,000.00 | 58,000.00 | -2.19% | 67,334 |
| May 14, 2026 | 59,100.00 | 60,300.00 | 56,100.00 | 59,300.00 | 59,300.00 | 0.34% | 44,667 |
| May 13, 2026 | 53,100.00 | 59,200.00 | 50,500.00 | 59,100.00 | 59,100.00 | 5.35% | 85,914 |
| May 12, 2026 | 58,000.00 | 59,500.00 | 54,100.00 | 56,100.00 | 56,100.00 | -3.11% | 100,499 |
| May 11, 2026 | 61,000.00 | 61,000.00 | 57,500.00 | 57,900.00 | 57,900.00 | -4.93% | 74,351 |
| May 8, 2026 | 56,800.00 | 61,400.00 | 55,200.00 | 60,900.00 | 60,900.00 | 7.41% | 102,326 |
| May 7, 2026 | 53,900.00 | 57,400.00 | 53,500.00 | 56,700.00 | 56,700.00 | 7.79% | 91,096 |
| May 6, 2026 | 53,000.00 | 54,200.00 | 51,100.00 | 52,600.00 | 52,600.00 | - | 62,357 |
| May 4, 2026 | 46,300.00 | 53,700.00 | 46,200.00 | 52,600.00 | 52,600.00 | 14.97% | 301,930 |
| Apr 30, 2026 | 47,900.00 | 47,950.00 | 45,600.00 | 45,750.00 | 45,750.00 | -4.49% | 57,683 |
| Apr 29, 2026 | 46,500.00 | 48,850.00 | 44,400.00 | 47,900.00 | 47,900.00 | 4.47% | 53,763 |
| Apr 28, 2026 | 43,650.00 | 45,900.00 | 42,750.00 | 45,850.00 | 45,850.00 | 5.16% | 50,627 |
| Apr 27, 2026 | 44,800.00 | 44,850.00 | 40,350.00 | 43,600.00 | 43,600.00 | -1.36% | 64,986 |
| Apr 24, 2026 | 43,000.00 | 45,950.00 | 42,800.00 | 44,200.00 | 44,200.00 | 2.79% | 98,445 |
| Apr 23, 2026 | 43,250.00 | 43,250.00 | 40,850.00 | 43,000.00 | 43,000.00 | 2.38% | 97,326 |
| Apr 22, 2026 | 42,500.00 | 44,950.00 | 40,650.00 | 42,000.00 | 42,000.00 | 2.07% | 94,703 |
| Apr 21, 2026 | 40,100.00 | 41,700.00 | 39,500.00 | 41,150.00 | 41,150.00 | 3.00% | 112,671 |
| Apr 20, 2026 | 39,000.00 | 40,100.00 | 38,150.00 | 39,950.00 | 39,950.00 | 3.63% | 82,843 |
| Apr 17, 2026 | 36,800.00 | 38,950.00 | 35,700.00 | 38,550.00 | 38,550.00 | 4.76% | 96,465 |
| Apr 16, 2026 | 35,350.00 | 37,800.00 | 34,750.00 | 36,800.00 | 36,800.00 | 4.10% | 92,183 |
| Apr 15, 2026 | 36,200.00 | 36,750.00 | 34,300.00 | 35,350.00 | 35,350.00 | -2.08% | 72,427 |
| Apr 14, 2026 | 37,200.00 | 37,300.00 | 35,350.00 | 36,100.00 | 36,100.00 | -1.77% | 57,072 |
| Apr 13, 2026 | 35,200.00 | 36,800.00 | 34,350.00 | 36,750.00 | 36,750.00 | 4.40% | 92,040 |
| Apr 10, 2026 | 33,000.00 | 36,150.00 | 33,000.00 | 35,200.00 | 35,200.00 | 7.81% | 87,268 |
| Apr 9, 2026 | 31,350.00 | 34,800.00 | 30,700.00 | 32,650.00 | 32,650.00 | 4.15% | 152,969 |
| Apr 8, 2026 | 30,250.00 | 32,500.00 | 29,500.00 | 31,350.00 | 31,350.00 | 5.38% | 70,193 |
| Apr 7, 2026 | 27,700.00 | 30,050.00 | 27,700.00 | 29,750.00 | 29,750.00 | 7.40% | 30,056 |
| Apr 6, 2026 | 28,000.00 | 29,350.00 | 27,300.00 | 27,700.00 | 27,700.00 | 0.91% | 31,520 |
| Apr 3, 2026 | 27,700.00 | 28,300.00 | 26,300.00 | 27,450.00 | 27,450.00 | 1.48% | 26,518 |
| Apr 2, 2026 | 29,500.00 | 29,650.00 | 27,050.00 | 27,050.00 | 27,050.00 | -7.68% | 23,409 |
| Apr 1, 2026 | 27,650.00 | 29,850.00 | 27,650.00 | 29,300.00 | 29,300.00 | 7.52% | 19,485 |
| Mar 31, 2026 | 28,700.00 | 29,200.00 | 27,100.00 | 27,250.00 | 27,250.00 | -5.22% | 24,109 |
| Mar 30, 2026 | 28,450.00 | 29,550.00 | 28,250.00 | 28,750.00 | 28,750.00 | -2.04% | 23,237 |
| Mar 27, 2026 | 29,700.00 | 30,500.00 | 28,600.00 | 29,350.00 | 29,350.00 | -4.24% | 52,398 |
| Mar 26, 2026 | 31,850.00 | 33,000.00 | 30,600.00 | 30,650.00 | 30,650.00 | -5.69% | 30,172 |
| Mar 25, 2026 | 32,800.00 | 33,350.00 | 31,500.00 | 32,500.00 | 32,500.00 | -0.76% | 35,194 |
| Mar 24, 2026 | 32,200.00 | 32,750.00 | 30,750.00 | 32,750.00 | 32,750.00 | 2.66% | 63,038 |
| Mar 23, 2026 | 32,500.00 | 33,900.00 | 31,500.00 | 31,900.00 | 31,900.00 | -5.90% | 59,172 |
| Mar 20, 2026 | 33,100.00 | 34,400.00 | 32,400.00 | 33,900.00 | 33,900.00 | 3.20% | 35,143 |
| Mar 19, 2026 | 31,750.00 | 33,800.00 | 30,100.00 | 32,850.00 | 32,850.00 | 1.39% | 36,555 |
| Mar 18, 2026 | 33,200.00 | 34,250.00 | 31,700.00 | 32,400.00 | 32,400.00 | -2.11% | 43,859 |
| Mar 17, 2026 | 34,500.00 | 34,500.00 | 32,350.00 | 33,100.00 | 33,100.00 | -1.63% | 64,456 |
| Mar 16, 2026 | 30,800.00 | 34,050.00 | 30,700.00 | 33,650.00 | 33,650.00 | 5.16% | 57,676 |
| Mar 13, 2026 | 32,000.00 | 32,600.00 | 30,550.00 | 32,000.00 | 32,000.00 | -1.39% | 62,965 |
| Mar 12, 2026 | 28,800.00 | 33,500.00 | 28,350.00 | 32,450.00 | 32,450.00 | 12.48% | 137,687 |
| Mar 11, 2026 | 28,750.00 | 29,700.00 | 28,250.00 | 28,850.00 | 28,850.00 | 0.70% | 43,953 |
| Mar 10, 2026 | 28,300.00 | 29,300.00 | 28,100.00 | 28,650.00 | 28,650.00 | 5.91% | 170,085 |