Tfe Inc. (KOSDAQ:425420)
South Korea · Delayed Price · Currency is KRW 60,100
+2,000 (3.44%)
At close: May 21, 2026
Tfe Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 61,900.00 | 64,700.00 | 60,700.00 | 61,700.00 | 61,700.00 | 2.66% | 109,036 |
| May 21, 2026 | 59,900.00 | 60,500.00 | 58,000.00 | 60,100.00 | 60,100.00 | 3.44% | 110,505 |
| May 20, 2026 | 55,000.00 | 58,300.00 | 53,200.00 | 58,100.00 | 58,100.00 | 3.38% | 156,208 |
| May 19, 2026 | 57,300.00 | 58,100.00 | 53,600.00 | 56,200.00 | 56,200.00 | -2.09% | 109,717 |
| May 18, 2026 | 56,200.00 | 58,700.00 | 52,500.00 | 57,400.00 | 57,400.00 | -3.20% | 177,727 |
| May 15, 2026 | 62,600.00 | 63,500.00 | 58,700.00 | 59,300.00 | 59,300.00 | -4.97% | 244,849 |
| May 14, 2026 | 62,400.00 | 63,100.00 | 60,600.00 | 62,400.00 | 62,400.00 | 1.30% | 69,422 |
| May 13, 2026 | 58,900.00 | 62,500.00 | 56,800.00 | 61,600.00 | 61,600.00 | 1.65% | 148,416 |
| May 12, 2026 | 64,800.00 | 65,900.00 | 59,400.00 | 60,600.00 | 60,600.00 | -7.90% | 276,816 |
| May 11, 2026 | 67,500.00 | 67,500.00 | 62,300.00 | 65,800.00 | 65,800.00 | -0.30% | 191,047 |
| May 8, 2026 | 65,500.00 | 66,400.00 | 63,600.00 | 66,000.00 | 66,000.00 | -0.75% | 158,372 |
| May 7, 2026 | 72,300.00 | 72,700.00 | 65,700.00 | 66,500.00 | 66,500.00 | -10.62% | 286,454 |
| May 6, 2026 | 77,600.00 | 77,700.00 | 70,600.00 | 74,400.00 | 74,400.00 | 1.64% | 231,745 |
| May 4, 2026 | 70,200.00 | 74,800.00 | 69,400.00 | 73,200.00 | 73,200.00 | 9.25% | 263,206 |
| Apr 30, 2026 | 66,400.00 | 73,000.00 | 64,200.00 | 67,000.00 | 67,000.00 | 0.90% | 329,673 |
| Apr 29, 2026 | 61,900.00 | 67,400.00 | 61,700.00 | 66,400.00 | 66,400.00 | 5.40% | 184,406 |
| Apr 28, 2026 | 66,300.00 | 66,400.00 | 62,400.00 | 63,000.00 | 63,000.00 | -3.37% | 169,413 |
| Apr 27, 2026 | 64,800.00 | 65,900.00 | 63,400.00 | 65,200.00 | 65,200.00 | 2.19% | 166,286 |
| Apr 24, 2026 | 63,800.00 | 64,000.00 | 61,300.00 | 63,800.00 | 63,800.00 | 2.41% | 248,138 |
| Apr 23, 2026 | 60,900.00 | 64,600.00 | 60,000.00 | 62,300.00 | 62,300.00 | 2.98% | 192,043 |
| Apr 22, 2026 | 60,000.00 | 60,600.00 | 58,400.00 | 60,500.00 | 60,500.00 | 1.00% | 146,806 |
| Apr 21, 2026 | 63,000.00 | 63,000.00 | 58,600.00 | 59,900.00 | 59,900.00 | -2.92% | 211,980 |
| Apr 20, 2026 | 60,900.00 | 62,700.00 | 60,200.00 | 61,700.00 | 61,700.00 | -1.59% | 265,382 |
| Apr 17, 2026 | 61,200.00 | 64,100.00 | 59,800.00 | 62,700.00 | 62,700.00 | 4.85% | 157,986 |
| Apr 16, 2026 | 61,800.00 | 62,000.00 | 58,500.00 | 59,800.00 | 59,800.00 | -2.45% | 157,011 |
| Apr 15, 2026 | 64,900.00 | 65,400.00 | 60,500.00 | 61,300.00 | 61,300.00 | -3.62% | 167,655 |
| Apr 14, 2026 | 64,000.00 | 64,000.00 | 60,900.00 | 63,600.00 | 63,600.00 | 2.91% | 153,975 |
| Apr 13, 2026 | 57,500.00 | 62,500.00 | 57,200.00 | 61,800.00 | 61,800.00 | 9.38% | 265,691 |
| 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 |