Tfe Inc. (KOSDAQ:425420)
South Korea · Delayed Price · Currency is KRW 34,100
-400 (-1.16%)
At close: Jan 19, 2026
Tfe Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 34,450.00 | 34,450.00 | 33,650.00 | 34,100.00 | 34,100.00 | -1.16% | 64,921 |
| Jan 16, 2026 | 36,450.00 | 36,700.00 | 34,000.00 | 34,500.00 | 34,500.00 | -2.95% | 229,057 |
| Jan 15, 2026 | 36,900.00 | 37,250.00 | 35,150.00 | 35,550.00 | 35,550.00 | -4.95% | 184,986 |
| Jan 14, 2026 | 38,250.00 | 39,200.00 | 37,000.00 | 37,400.00 | 37,400.00 | -1.84% | 73,710 |
| Jan 13, 2026 | 39,000.00 | 39,000.00 | 37,250.00 | 38,100.00 | 38,100.00 | 0.79% | 63,243 |
| Jan 12, 2026 | 38,850.00 | 39,100.00 | 35,800.00 | 37,800.00 | 37,800.00 | -0.79% | 134,266 |
| Jan 9, 2026 | 40,050.00 | 40,050.00 | 38,050.00 | 38,100.00 | 38,100.00 | -4.27% | 140,597 |
| Jan 8, 2026 | 39,200.00 | 41,450.00 | 39,000.00 | 39,800.00 | 39,800.00 | 0.76% | 110,307 |
| Jan 7, 2026 | 41,750.00 | 41,750.00 | 38,950.00 | 39,500.00 | 39,500.00 | -2.95% | 120,863 |
| Jan 6, 2026 | 39,950.00 | 40,950.00 | 38,900.00 | 40,700.00 | 40,700.00 | 2.13% | 163,066 |
| Jan 5, 2026 | 39,050.00 | 39,900.00 | 38,250.00 | 39,850.00 | 39,850.00 | 5.84% | 228,352 |
| Jan 2, 2026 | 36,400.00 | 38,250.00 | 36,400.00 | 37,650.00 | 37,650.00 | 3.43% | 120,900 |
| Dec 30, 2025 | 36,350.00 | 37,350.00 | 35,550.00 | 36,400.00 | 36,400.00 | -0.82% | 124,029 |
| Dec 29, 2025 | 37,200.00 | 37,850.00 | 36,350.00 | 36,700.00 | 36,700.00 | -0.14% | 89,816 |
| Dec 26, 2025 | 36,250.00 | 37,100.00 | 35,750.00 | 36,750.00 | 36,750.00 | 2.80% | 116,898 |
| Dec 24, 2025 | 37,650.00 | 37,650.00 | 35,600.00 | 35,750.00 | 35,750.00 | -2.32% | 62,077 |
| Dec 23, 2025 | 37,900.00 | 37,900.00 | 36,600.00 | 36,600.00 | 36,600.00 | -3.05% | 84,723 |
| Dec 22, 2025 | 36,200.00 | 38,100.00 | 36,200.00 | 37,750.00 | 37,750.00 | 7.09% | 204,651 |
| Dec 19, 2025 | 36,200.00 | 36,700.00 | 34,850.00 | 35,250.00 | 35,250.00 | -0.56% | 85,142 |
| Dec 18, 2025 | 35,650.00 | 36,700.00 | 34,850.00 | 35,450.00 | 35,450.00 | -2.61% | 159,111 |
| Dec 17, 2025 | 34,200.00 | 36,800.00 | 33,700.00 | 36,400.00 | 36,400.00 | 8.17% | 165,841 |
| Dec 16, 2025 | 35,750.00 | 35,800.00 | 33,400.00 | 33,650.00 | 33,650.00 | -6.40% | 270,043 |
| Dec 15, 2025 | 37,500.00 | 37,500.00 | 35,750.00 | 35,950.00 | 35,950.00 | -6.38% | 173,445 |
| Dec 12, 2025 | 39,200.00 | 39,350.00 | 37,500.00 | 38,400.00 | 38,400.00 | -2.54% | 137,691 |
| Dec 11, 2025 | 39,550.00 | 41,250.00 | 38,950.00 | 39,400.00 | 39,400.00 | -0.13% | 149,008 |
| Dec 10, 2025 | 39,100.00 | 40,450.00 | 38,250.00 | 39,450.00 | 39,450.00 | 1.02% | 99,042 |
| Dec 9, 2025 | 40,850.00 | 41,000.00 | 38,600.00 | 39,050.00 | 39,050.00 | -4.29% | 140,742 |
| Dec 8, 2025 | 43,850.00 | 43,850.00 | 39,950.00 | 40,800.00 | 40,800.00 | -6.96% | 153,453 |
| Dec 5, 2025 | 42,800.00 | 44,000.00 | 41,500.00 | 43,850.00 | 43,850.00 | 2.45% | 58,874 |
| Dec 4, 2025 | 44,200.00 | 45,250.00 | 41,900.00 | 42,800.00 | 42,800.00 | -5.31% | 79,993 |
| Dec 3, 2025 | 45,600.00 | 46,000.00 | 44,600.00 | 45,200.00 | 45,200.00 | 0.22% | 34,622 |
| Dec 2, 2025 | 47,000.00 | 47,000.00 | 44,600.00 | 45,100.00 | 45,100.00 | -3.74% | 78,842 |
| Dec 1, 2025 | 47,000.00 | 48,000.00 | 45,300.00 | 46,850.00 | 46,850.00 | 2.29% | 88,413 |
| Nov 28, 2025 | 44,900.00 | 45,800.00 | 42,950.00 | 45,800.00 | 45,800.00 | 2.92% | 75,759 |
| Nov 27, 2025 | 46,050.00 | 46,400.00 | 43,800.00 | 44,500.00 | 44,500.00 | -3.68% | 121,776 |
| Nov 26, 2025 | 47,700.00 | 48,100.00 | 43,850.00 | 46,200.00 | 46,200.00 | -2.33% | 171,653 |
| Nov 25, 2025 | 44,000.00 | 50,600.00 | 43,550.00 | 47,300.00 | 47,300.00 | 14.11% | 863,102 |
| Nov 24, 2025 | 39,950.00 | 42,050.00 | 38,900.00 | 41,450.00 | 41,450.00 | 6.28% | 125,279 |
| Nov 21, 2025 | 38,900.00 | 40,950.00 | 38,550.00 | 39,000.00 | 39,000.00 | -2.50% | 86,366 |
| Nov 20, 2025 | 41,800.00 | 42,350.00 | 40,000.00 | 40,000.00 | 40,000.00 | -2.20% | 118,197 |
| Nov 19, 2025 | 40,500.00 | 42,550.00 | 38,000.00 | 40,900.00 | 40,900.00 | 0.99% | 138,187 |
| Nov 18, 2025 | 42,050.00 | 42,600.00 | 40,400.00 | 40,500.00 | 40,500.00 | -5.92% | 105,587 |
| Nov 17, 2025 | 38,900.00 | 43,500.00 | 38,900.00 | 43,050.00 | 43,050.00 | 11.38% | 350,052 |
| Nov 14, 2025 | 36,800.00 | 40,200.00 | 36,150.00 | 38,650.00 | 38,650.00 | 2.79% | 229,227 |
| Nov 13, 2025 | 37,600.00 | 38,000.00 | 36,950.00 | 37,600.00 | 37,600.00 | - | 69,263 |
| Nov 12, 2025 | 38,900.00 | 38,900.00 | 37,200.00 | 37,600.00 | 37,600.00 | -2.84% | 90,788 |
| Nov 11, 2025 | 40,150.00 | 40,900.00 | 38,100.00 | 38,700.00 | 38,700.00 | -1.78% | 159,209 |
| Nov 10, 2025 | 36,700.00 | 39,850.00 | 35,800.00 | 39,400.00 | 39,400.00 | 7.36% | 217,888 |
| Nov 7, 2025 | 38,900.00 | 39,150.00 | 36,450.00 | 36,700.00 | 36,700.00 | -6.97% | 110,809 |
| Nov 6, 2025 | 37,300.00 | 40,050.00 | 36,500.00 | 39,450.00 | 39,450.00 | 7.79% | 293,573 |