Tfe Inc. (KOSDAQ:425420)
South Korea · Delayed Price · Currency is KRW 52,700
+2,000 (3.94%)
At close: Sep 4, 2026
Tfe Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 40,850.00 | 42,300.00 | 37,300.00 | 38,000.00 | 38,000.00 | -4.88% | 63,644 |
| Jul 10, 2026 | 36,900.00 | 40,100.00 | 36,500.00 | 39,950.00 | 39,950.00 | 10.66% | 72,377 |
| Jul 9, 2026 | 34,500.00 | 36,500.00 | 34,200.00 | 36,100.00 | 36,100.00 | 4.79% | 97,337 |
| Jul 8, 2026 | 36,000.00 | 38,600.00 | 34,400.00 | 34,450.00 | 34,450.00 | -8.86% | 135,023 |
| Jul 7, 2026 | 36,800.00 | 39,600.00 | 36,200.00 | 37,800.00 | 37,800.00 | 1.20% | 151,237 |
| Jul 6, 2026 | 38,700.00 | 39,150.00 | 36,150.00 | 37,350.00 | 37,350.00 | -2.73% | 116,730 |
| 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 |