Tfe Inc. (KOSDAQ:425420)
South Korea · Delayed Price · Currency is KRW 38,400
-400 (-1.03%)
At close: Jul 3, 2026
Tfe Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 38,950.00 | 39,400.00 | 35,600.00 | 38,400.00 | 38,400.00 | -1.03% | 245,598 |
| Jul 2, 2026 | 41,800.00 | 41,950.00 | 38,300.00 | 38,800.00 | 38,800.00 | -11.92% | 94,986 |
| Jul 1, 2026 | 41,200.00 | 46,000.00 | 41,000.00 | 44,050.00 | 44,050.00 | 8.63% | 125,697 |
| Jun 30, 2026 | 44,700.00 | 45,050.00 | 40,550.00 | 40,550.00 | 40,550.00 | -9.79% | 125,564 |
| Jun 29, 2026 | 41,650.00 | 45,800.00 | 41,050.00 | 44,950.00 | 44,950.00 | 7.92% | 49,799 |
| Jun 26, 2026 | 42,500.00 | 44,500.00 | 40,100.00 | 41,650.00 | 41,650.00 | -3.36% | 60,350 |
| Jun 25, 2026 | 45,000.00 | 45,650.00 | 42,000.00 | 43,100.00 | 43,100.00 | -0.69% | 86,650 |
| Jun 24, 2026 | 43,100.00 | 45,800.00 | 42,150.00 | 43,400.00 | 43,400.00 | -1.36% | 78,234 |
| Jun 23, 2026 | 49,100.00 | 49,350.00 | 44,000.00 | 44,000.00 | 44,000.00 | -10.39% | 68,711 |
| Jun 22, 2026 | 48,350.00 | 50,200.00 | 46,750.00 | 49,100.00 | 49,100.00 | 0.61% | 68,682 |
| Jun 19, 2026 | 52,600.00 | 52,600.00 | 47,500.00 | 48,800.00 | 48,800.00 | -6.15% | 65,323 |
| Jun 18, 2026 | 52,700.00 | 52,700.00 | 50,900.00 | 52,000.00 | 52,000.00 | -1.33% | 42,182 |
| Jun 17, 2026 | 54,200.00 | 55,000.00 | 52,000.00 | 52,700.00 | 52,700.00 | -3.48% | 65,373 |
| Jun 16, 2026 | 56,600.00 | 57,000.00 | 54,400.00 | 54,600.00 | 54,600.00 | -3.02% | 70,609 |
| Jun 15, 2026 | 57,700.00 | 58,100.00 | 55,000.00 | 56,300.00 | 56,300.00 | -1.40% | 93,640 |
| Jun 12, 2026 | 59,600.00 | 60,000.00 | 56,200.00 | 57,100.00 | 57,100.00 | -0.35% | 132,520 |
| Jun 11, 2026 | 49,950.00 | 57,300.00 | 47,400.00 | 57,300.00 | 57,300.00 | 12.80% | 158,150 |
| Jun 10, 2026 | 51,900.00 | 54,500.00 | 49,350.00 | 50,800.00 | 50,800.00 | -0.97% | 131,992 |
| Jun 9, 2026 | 45,000.00 | 52,300.00 | 44,350.00 | 51,300.00 | 51,300.00 | 20.71% | 178,649 |
| Jun 8, 2026 | 42,700.00 | 46,600.00 | 41,500.00 | 42,500.00 | 42,500.00 | -9.57% | 88,467 |
| Jun 5, 2026 | 48,650.00 | 49,700.00 | 46,200.00 | 47,000.00 | 47,000.00 | -5.15% | 74,565 |
| Jun 4, 2026 | 47,000.00 | 51,900.00 | 47,000.00 | 49,550.00 | 49,550.00 | 6.79% | 150,140 |
| Jun 2, 2026 | 43,800.00 | 48,150.00 | 43,300.00 | 46,400.00 | 46,400.00 | 3.11% | 183,494 |
| Jun 1, 2026 | 46,200.00 | 47,000.00 | 43,700.00 | 45,000.00 | 45,000.00 | -3.23% | 138,565 |
| May 29, 2026 | 52,000.00 | 52,000.00 | 45,900.00 | 46,500.00 | 46,500.00 | -8.28% | 153,039 |
| May 28, 2026 | 54,300.00 | 54,300.00 | 48,000.00 | 50,700.00 | 50,700.00 | -6.46% | 146,171 |
| May 27, 2026 | 61,700.00 | 61,700.00 | 54,100.00 | 54,200.00 | 54,200.00 | -10.26% | 135,550 |
| May 26, 2026 | 63,600.00 | 66,300.00 | 60,000.00 | 60,400.00 | 60,400.00 | -2.11% | 152,674 |
| 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 |