Tfe Inc. (KOSDAQ:425420)
South Korea · Delayed Price · Currency is KRW 43,850
-400 (-0.90%)
At close: Sep 12, 2025
Tfe Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 44,550.00 | 44,800.00 | 42,450.00 | 43,700.00 | - | -1.24% | 187,241 |
| Sep 11, 2025 | 45,350.00 | 46,250.00 | 43,800.00 | 44,250.00 | - | -3.49% | 162,845 |
| Sep 10, 2025 | 43,900.00 | 46,500.00 | 42,900.00 | 45,850.00 | - | 4.32% | 229,236 |
| Sep 9, 2025 | 39,950.00 | 44,000.00 | 39,550.00 | 43,950.00 | - | 11.13% | 345,871 |
| Sep 8, 2025 | 38,150.00 | 40,350.00 | 38,150.00 | 39,550.00 | - | 2.59% | 241,424 |
| Sep 5, 2025 | 38,250.00 | 39,200.00 | 37,800.00 | 38,550.00 | - | 0.78% | 166,362 |
| Sep 4, 2025 | 37,100.00 | 38,650.00 | 36,850.00 | 38,250.00 | - | 2.55% | 124,100 |
| Sep 3, 2025 | 37,050.00 | 37,650.00 | 36,300.00 | 37,300.00 | - | -0.27% | 82,193 |
| Sep 2, 2025 | 39,200.00 | 39,200.00 | 37,400.00 | 37,400.00 | - | -4.83% | 77,847 |
| Sep 1, 2025 | 37,650.00 | 39,550.00 | 36,100.00 | 39,300.00 | - | 3.83% | 214,170 |
| Aug 29, 2025 | 38,750.00 | 38,850.00 | 37,450.00 | 37,850.00 | - | -2.32% | 100,914 |
| Aug 28, 2025 | 38,800.00 | 38,850.00 | 37,550.00 | 38,750.00 | - | -0.13% | 181,657 |
| Aug 27, 2025 | 36,050.00 | 38,800.00 | 35,225.00 | 38,800.00 | - | 7.63% | 339,179 |
| Aug 26, 2025 | 34,000.00 | 36,600.00 | 33,700.00 | 36,050.00 | - | 6.19% | 276,053 |
| Aug 25, 2025 | 33,950.00 | 34,300.00 | 32,800.00 | 33,950.00 | - | 1.19% | 79,187 |
| Aug 22, 2025 | 33,600.00 | 34,500.00 | 32,600.00 | 33,550.00 | - | 2.91% | 146,318 |
| Aug 21, 2025 | 33,000.00 | 33,350.00 | 32,200.00 | 32,600.00 | - | 0.31% | 50,828 |
| Aug 20, 2025 | 30,950.00 | 32,750.00 | 30,000.00 | 32,500.00 | - | 3.50% | 81,693 |
| Aug 19, 2025 | 31,200.00 | 31,450.00 | 30,100.00 | 31,400.00 | - | - | 55,218 |
| Aug 18, 2025 | 32,300.00 | 32,750.00 | 30,950.00 | 31,400.00 | - | -4.70% | 59,594 |
| Aug 14, 2025 | 34,000.00 | 34,000.00 | 31,300.00 | 32,950.00 | - | -2.66% | 82,977 |
| Aug 13, 2025 | 33,250.00 | 33,950.00 | 33,000.00 | 33,850.00 | - | 2.58% | 51,301 |
| Aug 12, 2025 | 33,800.00 | 33,900.00 | 32,150.00 | 33,000.00 | - | -2.37% | 68,351 |
| Aug 11, 2025 | 33,000.00 | 33,850.00 | 32,600.00 | 33,800.00 | - | 2.42% | 68,169 |
| Aug 8, 2025 | 31,950.00 | 33,400.00 | 31,350.00 | 33,000.00 | - | 4.93% | 97,695 |
| Aug 7, 2025 | 31,250.00 | 32,100.00 | 30,700.00 | 31,450.00 | - | 1.78% | 35,463 |
| Aug 6, 2025 | 31,550.00 | 31,650.00 | 30,800.00 | 30,900.00 | - | -2.22% | 29,226 |
| Aug 5, 2025 | 32,100.00 | 32,100.00 | 30,000.00 | 31,600.00 | - | 1.12% | 71,628 |
| Aug 4, 2025 | 31,750.00 | 32,000.00 | 30,000.00 | 31,250.00 | - | -2.04% | 110,324 |
| 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 |