Tfe Inc. (KOSDAQ:425420)
South Korea · Delayed Price · Currency is KRW 52,900
-2,200 (-3.99%)
At close: Apr 9, 2026
Tfe Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 54,400.00 | 58,400.00 | 53,600.00 | 56,500.00 | 56,500.00 | 6.81% | 214,473 |
| Apr 9, 2026 | 55,200.00 | 56,200.00 | 52,300.00 | 52,900.00 | 52,900.00 | -3.99% | 358,534 |
| Apr 8, 2026 | 60,000.00 | 60,000.00 | 54,200.00 | 55,100.00 | 55,100.00 | -1.61% | 319,017 |
| Apr 7, 2026 | 57,600.00 | 57,600.00 | 54,100.00 | 56,000.00 | 56,000.00 | 1.08% | 80,141 |
| Apr 6, 2026 | 60,500.00 | 60,500.00 | 53,500.00 | 55,400.00 | 55,400.00 | -6.42% | 223,078 |
| Apr 3, 2026 | 61,000.00 | 64,000.00 | 57,000.00 | 59,200.00 | 59,200.00 | 1.72% | 173,209 |
| Apr 2, 2026 | 64,400.00 | 64,400.00 | 57,100.00 | 58,200.00 | 58,200.00 | -8.92% | 242,831 |
| Apr 1, 2026 | 62,000.00 | 65,100.00 | 61,400.00 | 63,900.00 | 63,900.00 | 9.98% | 141,856 |
| Mar 31, 2026 | 60,000.00 | 61,100.00 | 57,600.00 | 58,100.00 | 58,100.00 | -7.78% | 165,071 |
| Mar 30, 2026 | 67,000.00 | 67,000.00 | 61,100.00 | 63,000.00 | 63,000.00 | -8.70% | 122,267 |
| Mar 27, 2026 | 61,100.00 | 69,500.00 | 60,500.00 | 69,000.00 | 69,000.00 | 5.67% | 300,545 |
| Mar 26, 2026 | 63,800.00 | 70,700.00 | 63,600.00 | 65,300.00 | 65,300.00 | -1.80% | 322,214 |
| Mar 25, 2026 | 64,900.00 | 68,500.00 | 63,900.00 | 66,500.00 | 66,500.00 | 8.84% | 221,897 |
| Mar 24, 2026 | 65,100.00 | 68,900.00 | 59,800.00 | 61,100.00 | 61,100.00 | 1.66% | 269,671 |
| Mar 23, 2026 | 64,000.00 | 64,500.00 | 59,600.00 | 60,100.00 | 60,100.00 | -10.96% | 230,398 |
| Mar 20, 2026 | 62,500.00 | 68,100.00 | 57,700.00 | 67,500.00 | 67,500.00 | 11.20% | 468,798 |
| Mar 19, 2026 | 55,600.00 | 61,800.00 | 55,500.00 | 60,700.00 | 60,700.00 | 5.38% | 259,637 |
| Mar 18, 2026 | 57,000.00 | 58,700.00 | 55,100.00 | 57,600.00 | 57,600.00 | 3.04% | 220,771 |
| Mar 17, 2026 | 59,800.00 | 59,800.00 | 54,000.00 | 55,900.00 | 55,900.00 | -4.93% | 336,818 |
| Mar 16, 2026 | 55,700.00 | 59,400.00 | 54,600.00 | 58,800.00 | 58,800.00 | 5.95% | 362,693 |
| Mar 13, 2026 | 53,900.00 | 56,700.00 | 53,600.00 | 55,500.00 | 55,500.00 | -3.81% | 255,909 |
| Mar 12, 2026 | 56,000.00 | 58,400.00 | 54,100.00 | 57,700.00 | 57,700.00 | -3.03% | 393,128 |
| Mar 11, 2026 | 53,800.00 | 61,900.00 | 51,000.00 | 59,500.00 | 59,500.00 | 16.90% | 965,359 |
| Mar 10, 2026 | 43,400.00 | 51,000.00 | 42,200.00 | 50,900.00 | 50,900.00 | 25.52% | 669,954 |
| Mar 9, 2026 | 42,800.00 | 43,050.00 | 39,650.00 | 40,550.00 | 40,550.00 | -9.99% | 109,690 |
| Mar 6, 2026 | 42,450.00 | 45,300.00 | 41,550.00 | 45,050.00 | 45,050.00 | 5.50% | 174,775 |
| Mar 5, 2026 | 40,000.00 | 43,650.00 | 39,700.00 | 42,700.00 | 42,700.00 | 15.41% | 209,840 |
| Mar 4, 2026 | 40,750.00 | 43,450.00 | 36,900.00 | 37,000.00 | 37,000.00 | -11.90% | 216,398 |
| Mar 3, 2026 | 41,400.00 | 45,950.00 | 37,650.00 | 42,000.00 | 42,000.00 | -1.41% | 321,113 |
| Feb 27, 2026 | 43,000.00 | 44,200.00 | 42,400.00 | 42,600.00 | 42,600.00 | -3.95% | 133,516 |
| Feb 26, 2026 | 43,300.00 | 45,100.00 | 43,100.00 | 44,350.00 | 44,350.00 | 4.48% | 201,683 |
| Feb 25, 2026 | 44,700.00 | 44,700.00 | 42,250.00 | 42,450.00 | 42,450.00 | -3.19% | 148,348 |
| Feb 24, 2026 | 43,300.00 | 44,200.00 | 42,100.00 | 43,850.00 | 43,850.00 | 0.11% | 157,747 |
| Feb 23, 2026 | 45,000.00 | 45,200.00 | 42,550.00 | 43,800.00 | 43,800.00 | -2.34% | 166,963 |
| Feb 20, 2026 | 45,550.00 | 46,200.00 | 44,450.00 | 44,850.00 | 44,850.00 | -1.32% | 144,090 |
| Feb 19, 2026 | 46,000.00 | 46,550.00 | 43,450.00 | 45,450.00 | 45,450.00 | 3.65% | 275,954 |
| Feb 13, 2026 | 44,550.00 | 45,400.00 | 43,350.00 | 43,850.00 | 43,850.00 | -3.41% | 110,060 |
| Feb 12, 2026 | 47,300.00 | 47,400.00 | 45,100.00 | 45,400.00 | 45,400.00 | -2.16% | 123,887 |
| Feb 11, 2026 | 46,050.00 | 47,100.00 | 44,800.00 | 46,400.00 | 46,400.00 | -3.03% | 210,629 |
| Feb 10, 2026 | 44,700.00 | 48,650.00 | 44,150.00 | 47,850.00 | 47,850.00 | 11.15% | 458,333 |
| Feb 9, 2026 | 44,100.00 | 44,150.00 | 42,000.00 | 43,050.00 | 43,050.00 | 1.53% | 176,703 |
| Feb 6, 2026 | 40,250.00 | 42,600.00 | 39,550.00 | 42,400.00 | 42,400.00 | 2.54% | 249,982 |
| Feb 5, 2026 | 40,150.00 | 43,050.00 | 40,000.00 | 41,350.00 | 41,350.00 | 0.61% | 316,307 |
| Feb 4, 2026 | 37,350.00 | 41,200.00 | 36,950.00 | 41,100.00 | 41,100.00 | 10.34% | 466,492 |
| Feb 3, 2026 | 36,950.00 | 37,350.00 | 35,200.00 | 37,250.00 | 37,250.00 | 7.04% | 143,192 |
| Feb 2, 2026 | 37,150.00 | 38,050.00 | 34,600.00 | 34,800.00 | 34,800.00 | -10.08% | 234,081 |
| Jan 30, 2026 | 38,400.00 | 40,350.00 | 37,700.00 | 38,700.00 | 38,700.00 | 0.78% | 326,600 |
| Jan 29, 2026 | 39,700.00 | 39,800.00 | 36,500.00 | 38,400.00 | 38,400.00 | -0.78% | 203,554 |
| Jan 28, 2026 | 38,550.00 | 38,750.00 | 37,000.00 | 38,700.00 | 38,700.00 | 2.52% | 266,851 |
| Jan 27, 2026 | 36,000.00 | 38,350.00 | 35,750.00 | 37,750.00 | 37,750.00 | 4.57% | 141,859 |