Tfe Inc. (KOSDAQ:425420)
South Korea · Delayed Price · Currency is KRW 31,900
-1,100 (-3.33%)
At close: Aug 1, 2025, 3:30 PM KST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 32,300.00 | 32,750.00 | 31,300.00 | 31,900.00 | - | -3.33% | 71,438 |
| Jul 31, 2025 | 33,650.00 | 34,000.00 | 32,200.00 | 33,000.00 | - | -1.93% | 63,230 |
| Jul 30, 2025 | 33,900.00 | 33,900.00 | 32,550.00 | 33,650.00 | - | 0.30% | 57,271 |
| Jul 29, 2025 | 34,050.00 | 34,300.00 | 32,700.00 | 33,550.00 | - | -0.59% | 81,537 |
| Jul 28, 2025 | 32,950.00 | 33,900.00 | 32,100.00 | 33,750.00 | - | 2.90% | 85,641 |
| Jul 25, 2025 | 31,550.00 | 33,550.00 | 31,500.00 | 32,800.00 | - | 4.13% | 116,887 |
| Jul 24, 2025 | 31,900.00 | 33,200.00 | 31,350.00 | 31,500.00 | - | -0.79% | 81,841 |
| Jul 23, 2025 | 31,900.00 | 32,500.00 | 31,000.00 | 31,750.00 | - | -0.47% | 30,946 |
| Jul 22, 2025 | 32,800.00 | 33,350.00 | 30,600.00 | 31,900.00 | - | -2.74% | 84,973 |
| Jul 21, 2025 | 32,550.00 | 33,250.00 | 31,500.00 | 32,800.00 | - | 0.77% | 70,157 |
| Jul 18, 2025 | 31,350.00 | 33,400.00 | 31,350.00 | 32,550.00 | - | 2.36% | 75,153 |
| Jul 17, 2025 | 31,650.00 | 32,000.00 | 30,600.00 | 31,800.00 | - | 0.95% | 62,284 |
| Jul 16, 2025 | 29,800.00 | 32,000.00 | 29,400.00 | 31,500.00 | - | 5.70% | 115,860 |
| Jul 15, 2025 | 30,350.00 | 30,800.00 | 29,500.00 | 29,800.00 | - | -0.67% | 38,256 |
| Jul 14, 2025 | 30,300.00 | 30,700.00 | 29,500.00 | 30,000.00 | - | -2.44% | 52,178 |
| Jul 11, 2025 | 29,500.00 | 31,200.00 | 29,100.00 | 30,750.00 | - | 4.95% | 125,103 |
| Jul 10, 2025 | 29,250.00 | 29,500.00 | 28,550.00 | 29,300.00 | - | 0.17% | 40,269 |
| Jul 9, 2025 | 29,450.00 | 29,500.00 | 28,150.00 | 29,250.00 | - | 0.86% | 52,105 |
| Jul 8, 2025 | 29,000.00 | 29,550.00 | 28,250.00 | 29,000.00 | - | - | 51,488 |
| Jul 7, 2025 | 28,650.00 | 29,500.00 | 27,950.00 | 29,000.00 | - | 0.17% | 36,218 |
| Jul 4, 2025 | 29,900.00 | 29,900.00 | 28,900.00 | 28,950.00 | - | -0.86% | 75,468 |
| Jul 3, 2025 | 28,750.00 | 29,700.00 | 28,450.00 | 29,200.00 | - | 1.57% | 72,853 |
| Jul 2, 2025 | 28,500.00 | 28,950.00 | 27,400.00 | 28,750.00 | - | 0.88% | 73,284 |
| Jul 1, 2025 | 28,250.00 | 29,500.00 | 27,900.00 | 28,500.00 | - | 1.06% | 83,924 |
| Jun 30, 2025 | 28,150.00 | 28,500.00 | 27,000.00 | 28,200.00 | - | 0.18% | 121,593 |
| Jun 27, 2025 | 28,100.00 | 28,150.00 | 26,800.00 | 28,150.00 | - | 1.81% | 60,326 |
| Jun 26, 2025 | 26,350.00 | 28,150.00 | 26,250.00 | 27,650.00 | - | 4.73% | 131,379 |
| Jun 25, 2025 | 26,500.00 | 27,000.00 | 25,850.00 | 26,400.00 | - | 2.33% | 65,285 |
| Jun 24, 2025 | 24,200.00 | 26,200.00 | 24,200.00 | 25,800.00 | - | 4.88% | 60,549 |
| Jun 23, 2025 | 24,850.00 | 25,200.00 | 23,500.00 | 24,600.00 | - | -2.38% | 72,413 |
| Jun 20, 2025 | 25,200.00 | 25,650.00 | 24,800.00 | 25,200.00 | - | -0.20% | 26,834 |
| Jun 19, 2025 | 25,150.00 | 25,400.00 | 24,650.00 | 25,250.00 | - | 0.60% | 11,066 |
| Jun 18, 2025 | 24,500.00 | 25,350.00 | 24,400.00 | 25,100.00 | - | 2.03% | 19,225 |
| Jun 17, 2025 | 25,250.00 | 26,250.00 | 23,900.00 | 24,600.00 | - | -2.57% | 67,903 |
| Jun 16, 2025 | 24,700.00 | 25,500.00 | 24,500.00 | 25,250.00 | - | 0.20% | 30,462 |
| Jun 13, 2025 | 25,500.00 | 25,500.00 | 24,250.00 | 25,200.00 | - | -0.79% | 57,148 |
| Jun 12, 2025 | 25,200.00 | 25,550.00 | 24,400.00 | 25,400.00 | - | 0.59% | 40,756 |
| Jun 11, 2025 | 25,150.00 | 25,850.00 | 24,500.00 | 25,250.00 | - | 1.00% | 63,042 |
| Jun 10, 2025 | 25,150.00 | 25,250.00 | 24,300.00 | 25,000.00 | - | 0.20% | 36,476 |
| Jun 9, 2025 | 25,050.00 | 25,350.00 | 24,150.00 | 24,950.00 | - | -0.60% | 43,229 |
| Jun 5, 2025 | 25,550.00 | 25,600.00 | 24,300.00 | 25,100.00 | - | -1.18% | 59,632 |
| Jun 4, 2025 | 25,000.00 | 25,600.00 | 24,550.00 | 25,400.00 | - | 1.80% | 62,508 |
| Jun 2, 2025 | 24,450.00 | 25,300.00 | 23,600.00 | 24,950.00 | - | 2.46% | 75,854 |
| May 30, 2025 | 23,500.00 | 24,700.00 | 23,250.00 | 24,350.00 | - | 2.96% | 86,906 |
| May 29, 2025 | 24,400.00 | 24,750.00 | 22,900.00 | 23,650.00 | - | 0.21% | 113,094 |
| May 28, 2025 | 22,500.00 | 23,900.00 | 22,500.00 | 23,600.00 | - | 3.96% | 103,387 |
| May 27, 2025 | 21,850.00 | 23,000.00 | 21,500.00 | 22,700.00 | - | 2.95% | 88,164 |
| May 26, 2025 | 19,320.00 | 22,250.00 | 19,000.00 | 22,050.00 | - | 13.78% | 176,631 |
| May 23, 2025 | 19,280.00 | 19,560.00 | 18,740.00 | 19,380.00 | - | 0.31% | 28,881 |
| May 22, 2025 | 19,410.00 | 20,400.00 | 19,310.00 | 19,320.00 | - | -2.08% | 32,468 |