TigerElec Co., Ltd. (KOSDAQ:219130)
South Korea · Delayed Price · Currency is KRW 60,600
+5,100 (9.19%)
At close: Jul 31, 2026
TigerElec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 79,500.00 | 83,800.00 | 73,900.00 | 79,500.00 | 79,500.00 | 1.40% | 223,350 |
| Jul 16, 2026 | 80,900.00 | 81,400.00 | 73,300.00 | 78,400.00 | 78,400.00 | -4.04% | 42,073 |
| Jul 15, 2026 | 76,200.00 | 85,900.00 | 72,200.00 | 81,700.00 | 81,700.00 | 8.64% | 123,498 |
| Jul 14, 2026 | 71,100.00 | 75,500.00 | 66,500.00 | 75,200.00 | 75,200.00 | 3.72% | 64,859 |
| Jul 13, 2026 | 72,300.00 | 79,000.00 | 67,400.00 | 72,500.00 | 72,500.00 | 0.28% | 89,973 |
| Jul 10, 2026 | 69,000.00 | 74,200.00 | 64,300.00 | 72,300.00 | 72,300.00 | 6.95% | 86,226 |
| Jul 9, 2026 | 63,100.00 | 68,100.00 | 61,200.00 | 67,600.00 | 67,600.00 | 7.13% | 104,698 |
| Jul 8, 2026 | 61,700.00 | 66,200.00 | 60,200.00 | 63,100.00 | 63,100.00 | -0.63% | 63,384 |
| Jul 7, 2026 | 62,500.00 | 65,200.00 | 59,600.00 | 63,500.00 | 63,500.00 | 1.60% | 50,543 |
| Jul 6, 2026 | 69,000.00 | 69,000.00 | 59,600.00 | 62,500.00 | 62,500.00 | -6.72% | 43,094 |
| Jul 3, 2026 | 63,800.00 | 67,200.00 | 59,300.00 | 67,000.00 | 67,000.00 | 3.72% | 68,079 |
| Jul 2, 2026 | 72,300.00 | 72,300.00 | 63,000.00 | 64,600.00 | 64,600.00 | -11.51% | 99,307 |
| Jul 1, 2026 | 60,300.00 | 73,900.00 | 60,200.00 | 73,000.00 | 73,000.00 | 21.46% | 178,252 |
| Jun 30, 2026 | 60,900.00 | 64,300.00 | 57,500.00 | 60,100.00 | 60,100.00 | 1.52% | 76,958 |
| Jun 29, 2026 | 59,300.00 | 61,300.00 | 57,000.00 | 59,200.00 | 59,200.00 | 2.07% | 47,042 |
| Jun 26, 2026 | 58,400.00 | 61,700.00 | 56,500.00 | 58,000.00 | 58,000.00 | -0.51% | 123,226 |
| Jun 25, 2026 | 65,800.00 | 67,200.00 | 57,000.00 | 58,300.00 | 58,300.00 | -7.17% | 102,471 |
| Jun 24, 2026 | 66,800.00 | 66,800.00 | 62,100.00 | 62,800.00 | 62,800.00 | -5.99% | 39,416 |
| Jun 23, 2026 | 71,100.00 | 71,100.00 | 64,000.00 | 66,800.00 | 66,800.00 | -6.05% | 73,995 |
| Jun 22, 2026 | 67,800.00 | 73,900.00 | 66,500.00 | 71,100.00 | 71,100.00 | 3.80% | 94,186 |
| Jun 19, 2026 | 75,500.00 | 78,000.00 | 65,300.00 | 68,500.00 | 68,500.00 | -8.42% | 88,251 |
| Jun 18, 2026 | 68,800.00 | 75,800.00 | 67,000.00 | 74,800.00 | 74,800.00 | 7.63% | 126,419 |
| Jun 17, 2026 | 67,000.00 | 73,200.00 | 63,000.00 | 69,500.00 | 69,500.00 | 3.73% | 163,246 |
| Jun 16, 2026 | 73,800.00 | 75,800.00 | 66,300.00 | 67,000.00 | 67,000.00 | -9.21% | 123,556 |
| Jun 15, 2026 | 81,700.00 | 82,000.00 | 72,000.00 | 73,800.00 | 73,800.00 | -6.23% | 111,726 |
| Jun 12, 2026 | 77,200.00 | 80,900.00 | 73,300.00 | 78,700.00 | 78,700.00 | 5.64% | 139,169 |
| Jun 11, 2026 | 63,100.00 | 76,400.00 | 60,400.00 | 74,500.00 | 74,500.00 | 18.07% | 253,817 |
| Jun 10, 2026 | 63,400.00 | 68,300.00 | 62,500.00 | 63,100.00 | 63,100.00 | -0.47% | 244,551 |
| Jun 9, 2026 | 51,200.00 | 63,400.00 | 51,200.00 | 63,400.00 | 63,400.00 | 29.92% | 314,514 |
| Jun 8, 2026 | 49,950.00 | 50,900.00 | 46,100.00 | 48,800.00 | 48,800.00 | -8.27% | 47,898 |
| Jun 5, 2026 | 49,900.00 | 53,200.00 | 48,300.00 | 53,200.00 | 53,200.00 | 2.31% | 26,808 |
| Jun 4, 2026 | 49,800.00 | 54,400.00 | 49,800.00 | 52,000.00 | 52,000.00 | 4.42% | 33,515 |
| Jun 2, 2026 | 51,400.00 | 51,400.00 | 47,700.00 | 49,800.00 | 49,800.00 | -2.92% | 29,449 |
| Jun 1, 2026 | 55,000.00 | 55,000.00 | 49,550.00 | 51,300.00 | 51,300.00 | -3.57% | 35,652 |
| May 29, 2026 | 60,400.00 | 60,500.00 | 53,100.00 | 53,200.00 | 53,200.00 | -11.92% | 32,177 |
| May 28, 2026 | 62,900.00 | 63,100.00 | 54,600.00 | 60,400.00 | 60,400.00 | -4.13% | 42,273 |
| May 27, 2026 | 63,400.00 | 63,900.00 | 57,700.00 | 63,000.00 | 63,000.00 | -1.87% | 40,687 |
| May 26, 2026 | 67,700.00 | 69,700.00 | 61,000.00 | 64,200.00 | 64,200.00 | -4.89% | 43,535 |
| May 22, 2026 | 67,500.00 | 67,800.00 | 62,400.00 | 67,500.00 | 67,500.00 | -0.44% | 37,468 |
| May 21, 2026 | 61,800.00 | 69,900.00 | 61,500.00 | 67,800.00 | 67,800.00 | 11.51% | 101,741 |
| May 20, 2026 | 59,000.00 | 60,900.00 | 56,600.00 | 60,800.00 | 60,800.00 | 3.05% | 67,561 |