Tfe Inc. (KOSDAQ:425420)
South Korea · Delayed Price · Currency is KRW 33,600
-2,400 (-6.67%)
At close: Jul 24, 2026
Tfe Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |