TigerElec Co., Ltd. (KOSDAQ:219130)
South Korea
· Delayed Price · Currency is KRW 28,850
+250 (0.87%)
At close: Mar 6, 2026
TigerElec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28,300.00 | 29,950.00 | 27,150.00 | 28,850.00 | 28,850.00 | 0.87% | 47,360 |
| Mar 5, 2026 | 26,500.00 | 29,500.00 | 26,000.00 | 28,600.00 | 28,600.00 | 11.28% | 48,313 |
| Mar 4, 2026 | 26,050.00 | 27,800.00 | 24,250.00 | 25,700.00 | 25,700.00 | -4.10% | 138,447 |
| Mar 3, 2026 | 28,250.00 | 30,500.00 | 26,100.00 | 26,800.00 | 26,800.00 | -9.31% | 162,533 |
| Feb 27, 2026 | 32,800.00 | 32,800.00 | 28,100.00 | 29,550.00 | 29,550.00 | -9.63% | 291,056 |
| Feb 26, 2026 | 33,400.00 | 33,750.00 | 32,600.00 | 32,700.00 | 32,700.00 | -0.91% | 64,339 |
| Feb 25, 2026 | 34,850.00 | 35,200.00 | 32,750.00 | 33,000.00 | 33,000.00 | -5.17% | 73,753 |
| Feb 24, 2026 | 33,750.00 | 35,150.00 | 32,850.00 | 34,800.00 | 34,800.00 | 4.82% | 114,007 |
| Feb 23, 2026 | 32,950.00 | 35,250.00 | 32,300.00 | 33,200.00 | 33,200.00 | 4.24% | 86,166 |
| Feb 20, 2026 | 35,150.00 | 35,150.00 | 31,700.00 | 31,850.00 | 31,850.00 | -8.74% | 117,123 |
| Feb 19, 2026 | 33,500.00 | 35,650.00 | 33,300.00 | 34,900.00 | 34,900.00 | 1.45% | 40,527 |
| Feb 13, 2026 | 34,200.00 | 34,650.00 | 33,150.00 | 34,400.00 | 34,400.00 | -1.29% | 45,450 |
| Feb 12, 2026 | 34,600.00 | 35,750.00 | 33,850.00 | 34,850.00 | 34,850.00 | 1.60% | 46,111 |
| Feb 11, 2026 | 34,200.00 | 34,800.00 | 32,850.00 | 34,300.00 | 34,300.00 | -1.15% | 51,599 |
| Feb 10, 2026 | 34,550.00 | 35,000.00 | 33,550.00 | 34,700.00 | 34,700.00 | 0.73% | 37,791 |
| Feb 9, 2026 | 37,250.00 | 37,250.00 | 33,600.00 | 34,450.00 | 34,450.00 | -3.50% | 100,525 |
| Feb 6, 2026 | 36,400.00 | 36,850.00 | 34,150.00 | 35,700.00 | 35,700.00 | -3.12% | 105,613 |
| Feb 5, 2026 | 37,000.00 | 37,650.00 | 34,650.00 | 36,850.00 | 36,850.00 | -2.77% | 229,005 |
| Feb 4, 2026 | 39,250.00 | 41,700.00 | 35,100.00 | 37,900.00 | 37,900.00 | -3.32% | 391,232 |
| Feb 3, 2026 | 36,050.00 | 39,650.00 | 36,050.00 | 39,200.00 | 39,200.00 | 8.74% | 129,426 |
| Feb 2, 2026 | 34,850.00 | 38,350.00 | 34,150.00 | 36,050.00 | 36,050.00 | 2.12% | 118,134 |
| Jan 30, 2026 | 35,750.00 | 36,900.00 | 32,550.00 | 35,300.00 | 35,300.00 | -1.26% | 66,922 |
| Jan 29, 2026 | 34,900.00 | 37,500.00 | 34,000.00 | 35,750.00 | 35,750.00 | 1.56% | 98,705 |
| Jan 28, 2026 | 36,050.00 | 36,450.00 | 34,950.00 | 35,200.00 | 35,200.00 | -1.68% | 50,954 |
| Jan 27, 2026 | 34,600.00 | 35,950.00 | 33,700.00 | 35,800.00 | 35,800.00 | 3.47% | 72,735 |
| Jan 26, 2026 | 34,100.00 | 35,450.00 | 33,300.00 | 34,600.00 | 34,600.00 | 1.47% | 91,365 |
| Jan 23, 2026 | 34,350.00 | 35,375.00 | 33,550.00 | 34,100.00 | 34,100.00 | -0.73% | 76,368 |
| Jan 22, 2026 | 34,400.00 | 34,800.00 | 32,950.00 | 34,350.00 | 34,350.00 | 0.44% | 103,313 |
| Jan 21, 2026 | 28,350.00 | 34,850.00 | 27,850.00 | 34,200.00 | 34,200.00 | 20.21% | 416,320 |
| Jan 20, 2026 | 28,450.00 | 28,750.00 | 27,200.00 | 28,450.00 | 28,450.00 | 1.97% | 111,869 |
| Jan 19, 2026 | 26,250.00 | 28,500.00 | 26,250.00 | 27,900.00 | 27,900.00 | 6.49% | 112,209 |
| Jan 16, 2026 | 25,750.00 | 27,550.00 | 25,250.00 | 26,200.00 | 26,200.00 | 1.95% | 120,355 |
| Jan 15, 2026 | 24,250.00 | 25,700.00 | 24,100.00 | 25,700.00 | 25,700.00 | 5.76% | 62,494 |
| Jan 14, 2026 | 23,200.00 | 24,550.00 | 23,000.00 | 24,300.00 | 24,300.00 | 4.74% | 108,771 |
| Jan 13, 2026 | 23,450.00 | 23,900.00 | 22,950.00 | 23,200.00 | 23,200.00 | 0.22% | 34,487 |
| Jan 12, 2026 | 21,650.00 | 23,200.00 | 21,650.00 | 23,150.00 | 23,150.00 | 6.19% | 46,932 |
| Jan 9, 2026 | 22,250.00 | 22,400.00 | 21,700.00 | 21,800.00 | 21,800.00 | -2.02% | 30,198 |
| Jan 8, 2026 | 21,850.00 | 22,500.00 | 21,700.00 | 22,250.00 | 22,250.00 | -0.67% | 32,208 |
| Jan 7, 2026 | 23,450.00 | 23,450.00 | 22,300.00 | 22,400.00 | 22,400.00 | -2.61% | 35,965 |
| Jan 6, 2026 | 23,700.00 | 23,700.00 | 22,800.00 | 23,000.00 | 23,000.00 | -3.56% | 58,350 |
| Jan 5, 2026 | 24,400.00 | 25,000.00 | 23,550.00 | 23,850.00 | 23,850.00 | - | 118,292 |
| Jan 2, 2026 | 22,200.00 | 23,900.00 | 22,050.00 | 23,850.00 | 23,850.00 | 7.43% | 136,927 |
| Dec 30, 2025 | 22,400.00 | 23,000.00 | 22,000.00 | 22,200.00 | 22,200.00 | -0.89% | 58,441 |
| Dec 29, 2025 | 21,700.00 | 22,650.00 | 21,400.00 | 22,400.00 | 22,400.00 | 4.19% | 136,105 |
| Dec 26, 2025 | 21,900.00 | 22,450.00 | 21,500.00 | 21,500.00 | 21,500.00 | -1.38% | 28,746 |
| Dec 24, 2025 | 21,950.00 | 21,950.00 | 20,900.00 | 21,800.00 | 21,800.00 | 0.23% | 33,463 |
| Dec 23, 2025 | 21,100.00 | 22,100.00 | 20,900.00 | 21,750.00 | 21,750.00 | 2.59% | 67,120 |
| Dec 22, 2025 | 20,450.00 | 21,550.00 | 20,450.00 | 21,200.00 | 21,200.00 | 4.95% | 34,869 |
| Dec 19, 2025 | 20,150.00 | 20,550.00 | 19,590.00 | 20,200.00 | 20,200.00 | 2.02% | 44,919 |
| Dec 18, 2025 | 20,100.00 | 20,400.00 | 19,660.00 | 19,800.00 | 19,800.00 | -2.22% | 16,611 |
| Dec 17, 2025 | 20,100.00 | 20,500.00 | 19,800.00 | 20,250.00 | 20,250.00 | 1.76% | 15,762 |
| Dec 16, 2025 | 22,200.00 | 22,200.00 | 19,900.00 | 19,900.00 | 19,900.00 | -9.75% | 69,590 |
| Dec 15, 2025 | 21,300.00 | 22,100.00 | 20,550.00 | 22,050.00 | 22,050.00 | 1.85% | 41,468 |
| Dec 12, 2025 | 20,700.00 | 21,800.00 | 20,350.00 | 21,650.00 | 21,650.00 | 5.35% | 52,730 |
| Dec 11, 2025 | 20,500.00 | 20,950.00 | 19,990.00 | 20,550.00 | 20,550.00 | -0.72% | 44,849 |
| Dec 10, 2025 | 21,100.00 | 21,500.00 | 20,400.00 | 20,700.00 | 20,700.00 | -2.36% | 65,101 |
| Dec 9, 2025 | 20,500.00 | 21,400.00 | 20,000.00 | 21,200.00 | 21,200.00 | 3.41% | 53,731 |
| Dec 8, 2025 | 21,300.00 | 21,300.00 | 20,450.00 | 20,500.00 | 20,500.00 | -3.53% | 28,826 |
| Dec 5, 2025 | 21,750.00 | 21,750.00 | 20,900.00 | 21,250.00 | 21,250.00 | -2.07% | 44,759 |
| Dec 4, 2025 | 21,550.00 | 21,950.00 | 20,950.00 | 21,700.00 | 21,700.00 | -0.23% | 67,719 |
| Dec 3, 2025 | 20,850.00 | 22,300.00 | 20,350.00 | 21,750.00 | 21,750.00 | 4.32% | 84,081 |
| Dec 2, 2025 | 19,660.00 | 21,000.00 | 19,500.00 | 20,850.00 | 20,850.00 | 5.30% | 93,120 |
| Dec 1, 2025 | 20,550.00 | 20,650.00 | 19,750.00 | 19,800.00 | 19,800.00 | -4.58% | 84,261 |
| Nov 28, 2025 | 20,450.00 | 20,850.00 | 19,780.00 | 20,750.00 | 20,750.00 | 1.47% | 113,589 |
| Nov 27, 2025 | 18,500.00 | 21,300.00 | 18,500.00 | 20,450.00 | 20,450.00 | 15.28% | 522,778 |
| Nov 26, 2025 | 17,650.00 | 17,960.00 | 17,060.00 | 17,740.00 | 17,740.00 | 2.48% | 57,589 |
| Nov 25, 2025 | 16,160.00 | 17,860.00 | 16,090.00 | 17,310.00 | 17,310.00 | 7.18% | 123,043 |
| Nov 24, 2025 | 15,500.00 | 16,160.00 | 15,300.00 | 16,150.00 | 16,150.00 | 4.53% | 76,676 |
| Nov 21, 2025 | 16,120.00 | 16,170.00 | 15,300.00 | 15,450.00 | 15,450.00 | -7.37% | 120,639 |
| Nov 20, 2025 | 17,110.00 | 17,300.00 | 16,540.00 | 16,680.00 | 16,680.00 | -0.24% | 100,656 |
| Nov 19, 2025 | 17,170.00 | 17,180.00 | 16,210.00 | 16,720.00 | 16,720.00 | -2.68% | 95,855 |
| Nov 18, 2025 | 18,000.00 | 18,000.00 | 16,450.00 | 17,180.00 | 17,180.00 | -4.71% | 150,574 |
| Nov 17, 2025 | 17,660.00 | 18,180.00 | 17,180.00 | 18,030.00 | 18,030.00 | 2.33% | 224,308 |
| Nov 14, 2025 | 18,400.00 | 18,440.00 | 17,620.00 | 17,620.00 | 17,620.00 | -5.42% | 84,244 |
| Nov 13, 2025 | 19,590.00 | 19,600.00 | 18,120.00 | 18,630.00 | 18,630.00 | -4.90% | 201,407 |
| Nov 12, 2025 | 19,180.00 | 19,770.00 | 18,240.00 | 19,590.00 | 19,590.00 | 1.77% | 90,453 |
| Nov 11, 2025 | 19,200.00 | 20,000.00 | 18,890.00 | 19,250.00 | 19,250.00 | -0.52% | 99,359 |
| Nov 10, 2025 | 19,050.00 | 19,530.00 | 18,960.00 | 19,350.00 | 19,350.00 | 2.00% | 22,910 |
| Nov 7, 2025 | 20,000.00 | 20,050.00 | 18,580.00 | 18,970.00 | 18,970.00 | -5.62% | 66,884 |
| Nov 6, 2025 | 19,700.00 | 20,400.00 | 19,310.00 | 20,100.00 | 20,100.00 | 3.61% | 54,013 |
| Nov 5, 2025 | 20,900.00 | 20,900.00 | 18,820.00 | 19,400.00 | 19,400.00 | -7.62% | 89,526 |
| Nov 4, 2025 | 21,350.00 | 21,600.00 | 20,575.00 | 21,000.00 | 21,000.00 | -1.64% | 58,992 |
| Nov 3, 2025 | 21,900.00 | 21,900.00 | 21,100.00 | 21,350.00 | 21,350.00 | -2.51% | 36,364 |
| Oct 31, 2025 | 22,000.00 | 22,400.00 | 21,600.00 | 21,900.00 | 21,900.00 | 0.92% | 47,717 |
| Oct 30, 2025 | 22,450.00 | 22,450.00 | 21,050.00 | 21,700.00 | 21,700.00 | -2.69% | 64,402 |
| Oct 29, 2025 | 22,700.00 | 22,700.00 | 21,800.00 | 22,300.00 | 22,300.00 | -1.55% | 68,220 |
| Oct 28, 2025 | 23,300.00 | 23,300.00 | 21,750.00 | 22,650.00 | 22,650.00 | -1.52% | 62,163 |
| Oct 27, 2025 | 22,900.00 | 23,700.00 | 22,350.00 | 23,000.00 | 23,000.00 | 0.88% | 251,617 |
| Oct 24, 2025 | 23,900.00 | 24,300.00 | 22,800.00 | 22,800.00 | 22,800.00 | -2.77% | 59,112 |
| Oct 23, 2025 | 23,550.00 | 23,850.00 | 22,850.00 | 23,450.00 | 23,450.00 | -1.26% | 32,640 |
| Oct 22, 2025 | 23,750.00 | 23,850.00 | 23,000.00 | 23,750.00 | 23,750.00 | -1.25% | 257,015 |
| Oct 21, 2025 | 25,550.00 | 26,000.00 | 23,900.00 | 24,050.00 | 24,050.00 | -5.87% | 338,725 |
| Oct 20, 2025 | 25,800.00 | 27,250.00 | 25,300.00 | 25,550.00 | 25,550.00 | -1.73% | 38,784 |
| Oct 17, 2025 | 26,850.00 | 27,200.00 | 25,700.00 | 26,000.00 | 26,000.00 | -3.17% | 42,931 |
| Oct 16, 2025 | 27,900.00 | 27,900.00 | 26,750.00 | 26,850.00 | 26,850.00 | -1.65% | 19,899 |
| Oct 15, 2025 | 26,300.00 | 27,450.00 | 25,400.00 | 27,300.00 | 27,300.00 | 5.81% | 49,894 |
| Oct 14, 2025 | 28,600.00 | 28,600.00 | 25,750.00 | 25,800.00 | 25,800.00 | -7.19% | 66,896 |
| Oct 13, 2025 | 26,750.00 | 28,200.00 | 26,350.00 | 27,800.00 | 27,800.00 | 0.72% | 77,602 |
| Oct 10, 2025 | 27,500.00 | 28,900.00 | 26,950.00 | 27,600.00 | 27,600.00 | 1.10% | 116,325 |
| Oct 2, 2025 | 24,800.00 | 27,750.00 | 24,300.00 | 27,300.00 | 27,300.00 | 10.53% | 215,761 |