Tfe Inc. (KOSDAQ:425420)
South Korea · Delayed Price · Currency is KRW 64,300
-100 (-0.16%)
At close: Sep 23, 2026
Tfe Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 64,500.00 | 66,300.00 | 64,000.00 | 64,300.00 | 64,300.00 | -0.16% | 65,211 |
| Sep 22, 2026 | 62,100.00 | 67,700.00 | 59,700.00 | 64,400.00 | 64,400.00 | 10.65% | 535,102 |
| Sep 21, 2026 | 56,800.00 | 59,000.00 | 56,200.00 | 58,200.00 | 58,200.00 | 3.56% | 95,638 |
| Sep 18, 2026 | 58,700.00 | 58,700.00 | 55,700.00 | 56,200.00 | 56,200.00 | -2.43% | 57,392 |
| Sep 17, 2026 | 56,900.00 | 59,600.00 | 56,200.00 | 57,600.00 | 57,600.00 | 2.49% | 115,190 |
| Sep 16, 2026 | 53,500.00 | 56,400.00 | 52,600.00 | 56,200.00 | 56,200.00 | 5.05% | 58,374 |
| Sep 15, 2026 | 53,000.00 | 55,800.00 | 52,100.00 | 53,500.00 | 53,500.00 | 0.94% | 74,391 |
| Sep 14, 2026 | 53,300.00 | 55,200.00 | 52,800.00 | 53,000.00 | 53,000.00 | -5.02% | 132,086 |
| Sep 11, 2026 | 58,300.00 | 60,600.00 | 55,600.00 | 55,800.00 | 55,800.00 | -5.26% | 140,412 |
| Sep 10, 2026 | 53,600.00 | 62,000.00 | 53,000.00 | 58,900.00 | 58,900.00 | 10.30% | 369,816 |
| Sep 9, 2026 | 52,300.00 | 54,400.00 | 52,200.00 | 53,400.00 | 53,400.00 | 3.09% | 49,356 |
| Sep 8, 2026 | 53,200.00 | 54,000.00 | 51,800.00 | 51,800.00 | 51,800.00 | -1.71% | 45,145 |
| Sep 7, 2026 | 55,500.00 | 55,500.00 | 51,200.00 | 52,700.00 | 52,700.00 | - | 115,763 |
| Sep 4, 2026 | 50,700.00 | 53,700.00 | 50,700.00 | 52,700.00 | 52,700.00 | 3.94% | 156,934 |
| Sep 3, 2026 | 49,500.00 | 52,500.00 | 48,200.00 | 50,700.00 | 50,700.00 | 4.54% | 166,094 |
| Sep 2, 2026 | 43,500.00 | 49,800.00 | 42,350.00 | 48,500.00 | 48,500.00 | 8.50% | 152,385 |
| Sep 1, 2026 | 46,250.00 | 46,550.00 | 44,050.00 | 44,700.00 | 44,700.00 | -3.35% | 70,502 |
| Aug 31, 2026 | 46,200.00 | 47,150.00 | 44,550.00 | 46,250.00 | 46,250.00 | -2.63% | 125,916 |
| Aug 28, 2026 | 47,100.00 | 48,450.00 | 46,500.00 | 47,500.00 | 47,500.00 | -0.11% | 90,717 |
| Aug 27, 2026 | 46,900.00 | 48,250.00 | 45,150.00 | 47,550.00 | 47,550.00 | 1.71% | 159,297 |
| Aug 26, 2026 | 44,900.00 | 47,200.00 | 43,750.00 | 46,750.00 | 46,750.00 | 4.59% | 135,720 |
| Aug 25, 2026 | 40,950.00 | 44,900.00 | 39,600.00 | 44,700.00 | 44,700.00 | 6.43% | 150,666 |
| Aug 24, 2026 | 41,150.00 | 46,450.00 | 41,150.00 | 42,000.00 | 42,000.00 | 2.94% | 239,885 |
| Aug 21, 2026 | 40,650.00 | 42,550.00 | 39,800.00 | 40,800.00 | 40,800.00 | 0.49% | 157,924 |
| Aug 20, 2026 | 38,350.00 | 42,100.00 | 37,200.00 | 40,600.00 | 40,600.00 | 6.98% | 125,385 |
| Aug 19, 2026 | 36,700.00 | 39,000.00 | 36,700.00 | 37,950.00 | 37,950.00 | -1.43% | 55,774 |
| Aug 18, 2026 | 37,600.00 | 41,350.00 | 37,600.00 | 38,500.00 | 38,500.00 | 3.08% | 102,238 |
| Aug 14, 2026 | 38,950.00 | 39,000.00 | 35,300.00 | 37,350.00 | 37,350.00 | -3.24% | 109,542 |
| Aug 13, 2026 | 37,650.00 | 40,550.00 | 36,500.00 | 38,600.00 | 38,600.00 | 11.24% | 220,434 |
| Aug 12, 2026 | 34,850.00 | 35,400.00 | 31,500.00 | 34,700.00 | 34,700.00 | 1.31% | 67,994 |
| Aug 11, 2026 | 32,600.00 | 35,150.00 | 32,600.00 | 34,250.00 | 34,250.00 | 3.47% | 43,917 |
| Aug 10, 2026 | 30,550.00 | 33,300.00 | 30,400.00 | 33,100.00 | 33,100.00 | 8.88% | 50,043 |
| Aug 7, 2026 | 31,400.00 | 32,050.00 | 29,750.00 | 30,400.00 | 30,400.00 | -3.18% | 31,797 |
| Aug 6, 2026 | 32,150.00 | 32,300.00 | 30,700.00 | 31,400.00 | 31,400.00 | -3.09% | 34,384 |
| Aug 5, 2026 | 34,100.00 | 34,200.00 | 32,100.00 | 32,400.00 | 32,400.00 | 4.35% | 45,525 |
| Aug 4, 2026 | 30,750.00 | 31,950.00 | 30,000.00 | 31,050.00 | 31,050.00 | 2.64% | 49,033 |
| Aug 3, 2026 | 28,550.00 | 32,050.00 | 28,200.00 | 30,250.00 | 30,250.00 | 3.42% | 58,190 |
| Jul 31, 2026 | 26,550.00 | 29,700.00 | 26,550.00 | 29,250.00 | 29,250.00 | 17.71% | 263,110 |
| Jul 30, 2026 | 23,500.00 | 26,900.00 | 23,500.00 | 24,850.00 | 24,850.00 | -3.50% | 66,158 |
| Jul 29, 2026 | 30,650.00 | 31,350.00 | 24,000.00 | 25,750.00 | 25,750.00 | -16.26% | 164,676 |
| Jul 28, 2026 | 31,800.00 | 32,600.00 | 30,600.00 | 30,750.00 | 30,750.00 | -9.29% | 58,998 |
| Jul 27, 2026 | 34,100.00 | 34,750.00 | 33,300.00 | 33,900.00 | 33,900.00 | 0.89% | 21,711 |
| Jul 24, 2026 | 35,100.00 | 35,300.00 | 33,250.00 | 33,600.00 | 33,600.00 | -6.67% | 35,965 |
| Jul 23, 2026 | 35,300.00 | 36,350.00 | 34,700.00 | 36,000.00 | 36,000.00 | 2.27% | 28,858 |
| Jul 22, 2026 | 37,050.00 | 38,000.00 | 35,050.00 | 35,200.00 | 35,200.00 | -1.12% | 42,893 |
| Jul 21, 2026 | 35,500.00 | 36,850.00 | 34,000.00 | 35,600.00 | 35,600.00 | 1.71% | 49,762 |
| Jul 20, 2026 | 36,150.00 | 37,500.00 | 34,350.00 | 35,000.00 | 35,000.00 | -7.28% | 39,974 |
| Jul 16, 2026 | 38,250.00 | 39,150.00 | 36,250.00 | 37,750.00 | 37,750.00 | -5.51% | 48,310 |
| Jul 15, 2026 | 37,850.00 | 41,500.00 | 36,350.00 | 39,950.00 | 39,950.00 | 10.36% | 160,732 |
| Jul 14, 2026 | 38,000.00 | 38,600.00 | 34,300.00 | 36,200.00 | 36,200.00 | -4.74% | 80,769 |