Tfe Inc. (KOSDAQ:425420)
South Korea
· Delayed Price · Currency is KRW 43,850
+1,050 (2.45%)
At close: Dec 5, 2025
Tfe Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42,800.00 | 44,000.00 | 41,500.00 | 43,850.00 | 43,850.00 | 2.45% | 58,874 |
| Dec 4, 2025 | 44,200.00 | 45,250.00 | 41,900.00 | 42,800.00 | 42,800.00 | -5.31% | 79,993 |
| Dec 3, 2025 | 45,600.00 | 46,000.00 | 44,600.00 | 45,200.00 | 45,200.00 | 0.22% | 34,622 |
| Dec 2, 2025 | 47,000.00 | 47,000.00 | 44,600.00 | 45,100.00 | 45,100.00 | -3.74% | 78,842 |
| Dec 1, 2025 | 47,000.00 | 48,000.00 | 45,300.00 | 46,850.00 | 46,850.00 | 2.29% | 88,413 |
| Nov 28, 2025 | 44,900.00 | 45,800.00 | 42,950.00 | 45,800.00 | 45,800.00 | 2.92% | 75,759 |
| Nov 27, 2025 | 46,050.00 | 46,400.00 | 43,800.00 | 44,500.00 | 44,500.00 | -3.68% | 121,776 |
| Nov 26, 2025 | 47,700.00 | 48,100.00 | 43,850.00 | 46,200.00 | 46,200.00 | -2.33% | 171,653 |
| Nov 25, 2025 | 44,000.00 | 50,600.00 | 43,550.00 | 47,300.00 | 47,300.00 | 14.11% | 863,102 |
| Nov 24, 2025 | 39,950.00 | 42,050.00 | 38,900.00 | 41,450.00 | 41,450.00 | 6.28% | 125,279 |
| Nov 21, 2025 | 38,900.00 | 40,950.00 | 38,550.00 | 39,000.00 | 39,000.00 | -2.50% | 86,366 |
| Nov 20, 2025 | 41,800.00 | 42,350.00 | 40,000.00 | 40,000.00 | 40,000.00 | -2.20% | 118,197 |
| Nov 19, 2025 | 40,500.00 | 42,550.00 | 38,000.00 | 40,900.00 | 40,900.00 | 0.99% | 138,187 |
| Nov 18, 2025 | 42,050.00 | 42,600.00 | 40,400.00 | 40,500.00 | 40,500.00 | -5.92% | 105,587 |
| Nov 17, 2025 | 38,900.00 | 43,500.00 | 38,900.00 | 43,050.00 | 43,050.00 | 11.38% | 350,052 |
| Nov 14, 2025 | 36,800.00 | 40,200.00 | 36,150.00 | 38,650.00 | 38,650.00 | 2.79% | 229,227 |
| Nov 13, 2025 | 37,600.00 | 38,000.00 | 36,950.00 | 37,600.00 | 37,600.00 | - | 69,263 |
| Nov 12, 2025 | 38,900.00 | 38,900.00 | 37,200.00 | 37,600.00 | 37,600.00 | -2.84% | 90,788 |
| Nov 11, 2025 | 40,150.00 | 40,900.00 | 38,100.00 | 38,700.00 | 38,700.00 | -1.78% | 159,209 |
| Nov 10, 2025 | 36,700.00 | 39,850.00 | 35,800.00 | 39,400.00 | 39,400.00 | 7.36% | 217,888 |
| Nov 7, 2025 | 38,900.00 | 39,150.00 | 36,450.00 | 36,700.00 | 36,700.00 | -6.97% | 110,809 |
| Nov 6, 2025 | 37,300.00 | 40,050.00 | 36,500.00 | 39,450.00 | 39,450.00 | 7.79% | 293,573 |
| Nov 5, 2025 | 39,000.00 | 39,150.00 | 34,500.00 | 36,600.00 | 36,600.00 | -7.81% | 352,997 |
| Nov 4, 2025 | 41,500.00 | 41,500.00 | 39,450.00 | 39,700.00 | 39,700.00 | -3.87% | 175,414 |
| Nov 3, 2025 | 41,350.00 | 42,850.00 | 40,950.00 | 41,300.00 | 41,300.00 | 1.35% | 312,994 |
| Oct 31, 2025 | 38,750.00 | 40,800.00 | 38,050.00 | 40,750.00 | 40,750.00 | 5.16% | 207,162 |
| Oct 30, 2025 | 39,000.00 | 41,100.00 | 38,000.00 | 38,750.00 | 38,750.00 | -1.02% | 226,348 |
| Oct 29, 2025 | 40,500.00 | 42,250.00 | 38,800.00 | 39,150.00 | 39,150.00 | -1.88% | 330,501 |
| Oct 28, 2025 | 40,850.00 | 41,450.00 | 39,300.00 | 39,900.00 | 39,900.00 | -2.21% | 268,639 |
| Oct 27, 2025 | 41,000.00 | 42,550.00 | 40,200.00 | 40,800.00 | 40,800.00 | 8.22% | 604,570 |
| Oct 24, 2025 | 39,400.00 | 39,700.00 | 37,650.00 | 37,700.00 | 37,700.00 | -2.20% | 128,802 |
| Oct 23, 2025 | 38,000.00 | 38,950.00 | 37,450.00 | 38,550.00 | 38,550.00 | -0.64% | 90,479 |
| Oct 22, 2025 | 39,500.00 | 39,850.00 | 37,700.00 | 38,800.00 | 38,800.00 | -1.77% | 200,790 |
| Oct 21, 2025 | 42,150.00 | 42,150.00 | 38,700.00 | 39,500.00 | 39,500.00 | -4.36% | 194,628 |
| Oct 20, 2025 | 40,450.00 | 43,000.00 | 40,250.00 | 41,300.00 | 41,300.00 | 2.86% | 155,568 |
| Oct 17, 2025 | 41,300.00 | 42,050.00 | 38,900.00 | 40,150.00 | 40,150.00 | -2.55% | 192,331 |
| Oct 16, 2025 | 44,900.00 | 44,900.00 | 40,950.00 | 41,200.00 | 41,200.00 | -9.55% | 280,808 |
| Oct 15, 2025 | 44,100.00 | 45,900.00 | 42,550.00 | 45,550.00 | 45,550.00 | 3.52% | 172,786 |
| Oct 14, 2025 | 43,300.00 | 49,300.00 | 42,550.00 | 44,000.00 | 44,000.00 | 6.02% | 720,676 |
| Oct 13, 2025 | 39,200.00 | 41,700.00 | 39,000.00 | 41,500.00 | 41,500.00 | 3.36% | 186,077 |
| Oct 10, 2025 | 44,500.00 | 44,700.00 | 40,100.00 | 40,150.00 | 40,150.00 | -7.81% | 244,614 |
| Oct 2, 2025 | 45,500.00 | 45,600.00 | 43,500.00 | 43,550.00 | 43,550.00 | -1.47% | 150,528 |
| Oct 1, 2025 | 42,400.00 | 45,400.00 | 42,050.00 | 44,200.00 | 44,200.00 | 5.36% | 175,126 |
| Sep 30, 2025 | 43,050.00 | 43,500.00 | 41,800.00 | 41,950.00 | 41,950.00 | -2.67% | 43,192 |
| Sep 29, 2025 | 40,600.00 | 43,250.00 | 40,300.00 | 43,100.00 | 43,100.00 | 4.99% | 95,187 |
| Sep 26, 2025 | 41,700.00 | 41,800.00 | 40,450.00 | 41,050.00 | 41,050.00 | -2.73% | 115,769 |
| Sep 25, 2025 | 42,600.00 | 43,450.00 | 41,700.00 | 42,200.00 | 42,200.00 | -2.43% | 93,196 |
| Sep 24, 2025 | 42,100.00 | 43,250.00 | 41,400.00 | 43,250.00 | 43,250.00 | 1.29% | 125,977 |
| Sep 23, 2025 | 45,100.00 | 45,300.00 | 42,400.00 | 42,700.00 | 42,700.00 | -3.39% | 190,651 |
| Sep 22, 2025 | 40,850.00 | 44,700.00 | 40,700.00 | 44,200.00 | 44,200.00 | 10.78% | 360,638 |
| Sep 19, 2025 | 39,000.00 | 40,200.00 | 38,250.00 | 39,900.00 | 39,900.00 | 4.31% | 171,647 |
| Sep 18, 2025 | 39,600.00 | 40,300.00 | 37,350.00 | 38,250.00 | 38,250.00 | -2.42% | 419,526 |
| Sep 17, 2025 | 42,250.00 | 43,000.00 | 39,200.00 | 39,200.00 | 39,200.00 | -7.87% | 264,969 |
| Sep 16, 2025 | 43,800.00 | 43,850.00 | 42,200.00 | 42,550.00 | 42,550.00 | -2.96% | 118,728 |
| Sep 15, 2025 | 43,750.00 | 44,650.00 | 42,700.00 | 43,850.00 | 43,850.00 | 0.34% | 103,966 |
| Sep 12, 2025 | 44,550.00 | 44,800.00 | 42,450.00 | 43,700.00 | 43,700.00 | -1.24% | 187,241 |
| Sep 11, 2025 | 45,350.00 | 46,250.00 | 43,800.00 | 44,250.00 | 44,250.00 | -3.49% | 162,845 |
| Sep 10, 2025 | 43,900.00 | 46,500.00 | 42,900.00 | 45,850.00 | 45,850.00 | 4.32% | 229,236 |
| Sep 9, 2025 | 39,950.00 | 44,000.00 | 39,550.00 | 43,950.00 | 43,950.00 | 11.13% | 345,871 |
| Sep 8, 2025 | 38,150.00 | 40,350.00 | 38,150.00 | 39,550.00 | 39,550.00 | 2.59% | 241,424 |
| Sep 5, 2025 | 38,250.00 | 39,200.00 | 37,800.00 | 38,550.00 | 38,550.00 | 0.78% | 166,362 |
| Sep 4, 2025 | 37,100.00 | 38,650.00 | 36,850.00 | 38,250.00 | 38,250.00 | 2.55% | 124,100 |
| Sep 3, 2025 | 37,050.00 | 37,650.00 | 36,300.00 | 37,300.00 | 37,300.00 | -0.27% | 82,193 |
| Sep 2, 2025 | 39,200.00 | 39,200.00 | 37,400.00 | 37,400.00 | 37,400.00 | -4.83% | 77,847 |
| Sep 1, 2025 | 37,650.00 | 39,550.00 | 36,100.00 | 39,300.00 | 39,300.00 | 3.83% | 214,170 |
| Aug 29, 2025 | 38,750.00 | 38,850.00 | 37,450.00 | 37,850.00 | 37,850.00 | -2.32% | 100,914 |
| Aug 28, 2025 | 38,800.00 | 38,850.00 | 37,550.00 | 38,750.00 | 38,750.00 | -0.13% | 181,657 |
| Aug 27, 2025 | 36,050.00 | 38,800.00 | 35,225.00 | 38,800.00 | 38,800.00 | 7.63% | 339,179 |
| Aug 26, 2025 | 34,000.00 | 36,600.00 | 33,700.00 | 36,050.00 | 36,050.00 | 6.19% | 276,053 |
| Aug 25, 2025 | 33,950.00 | 34,300.00 | 32,800.00 | 33,950.00 | 33,950.00 | 1.19% | 79,187 |
| Aug 22, 2025 | 33,600.00 | 34,500.00 | 32,600.00 | 33,550.00 | 33,550.00 | 2.91% | 146,318 |
| Aug 21, 2025 | 33,000.00 | 33,350.00 | 32,200.00 | 32,600.00 | 32,600.00 | 0.31% | 50,828 |
| Aug 20, 2025 | 30,950.00 | 32,750.00 | 30,000.00 | 32,500.00 | 32,500.00 | 3.50% | 81,693 |
| Aug 19, 2025 | 31,200.00 | 31,450.00 | 30,100.00 | 31,400.00 | 31,400.00 | - | 55,218 |
| Aug 18, 2025 | 32,300.00 | 32,750.00 | 30,950.00 | 31,400.00 | 31,400.00 | -4.70% | 59,594 |
| Aug 14, 2025 | 34,000.00 | 34,000.00 | 31,300.00 | 32,950.00 | 32,950.00 | -2.66% | 82,977 |
| Aug 13, 2025 | 33,250.00 | 33,950.00 | 33,000.00 | 33,850.00 | 33,850.00 | 2.58% | 51,301 |
| Aug 12, 2025 | 33,800.00 | 33,900.00 | 32,150.00 | 33,000.00 | 33,000.00 | -2.37% | 68,351 |
| Aug 11, 2025 | 33,000.00 | 33,850.00 | 32,600.00 | 33,800.00 | 33,800.00 | 2.42% | 68,169 |
| Aug 8, 2025 | 31,950.00 | 33,400.00 | 31,350.00 | 33,000.00 | 33,000.00 | 4.93% | 97,695 |
| Aug 7, 2025 | 31,250.00 | 32,100.00 | 30,700.00 | 31,450.00 | 31,450.00 | 1.78% | 35,463 |
| Aug 6, 2025 | 31,550.00 | 31,650.00 | 30,800.00 | 30,900.00 | 30,900.00 | -2.22% | 29,226 |
| Aug 5, 2025 | 32,100.00 | 32,100.00 | 30,000.00 | 31,600.00 | 31,600.00 | 1.12% | 71,628 |
| Aug 4, 2025 | 31,750.00 | 32,000.00 | 30,000.00 | 31,250.00 | 31,250.00 | -2.04% | 110,324 |
| Aug 1, 2025 | 32,300.00 | 32,750.00 | 31,300.00 | 31,900.00 | 31,900.00 | -3.33% | 71,438 |
| Jul 31, 2025 | 33,650.00 | 34,000.00 | 32,200.00 | 33,000.00 | 33,000.00 | -1.93% | 63,230 |
| Jul 30, 2025 | 33,900.00 | 33,900.00 | 32,550.00 | 33,650.00 | 33,650.00 | 0.30% | 57,271 |
| Jul 29, 2025 | 34,050.00 | 34,300.00 | 32,700.00 | 33,550.00 | 33,550.00 | -0.59% | 81,537 |
| Jul 28, 2025 | 32,950.00 | 33,900.00 | 32,100.00 | 33,750.00 | 33,750.00 | 2.90% | 85,641 |
| Jul 25, 2025 | 31,550.00 | 33,550.00 | 31,500.00 | 32,800.00 | 32,800.00 | 4.13% | 116,887 |
| Jul 24, 2025 | 31,900.00 | 33,200.00 | 31,350.00 | 31,500.00 | 31,500.00 | -0.79% | 81,841 |
| Jul 23, 2025 | 31,900.00 | 32,500.00 | 31,000.00 | 31,750.00 | 31,750.00 | -0.47% | 30,946 |
| Jul 22, 2025 | 32,800.00 | 33,350.00 | 30,600.00 | 31,900.00 | 31,900.00 | -2.74% | 84,973 |
| Jul 21, 2025 | 32,550.00 | 33,250.00 | 31,500.00 | 32,800.00 | 32,800.00 | 0.77% | 70,157 |
| Jul 18, 2025 | 31,350.00 | 33,400.00 | 31,350.00 | 32,550.00 | 32,550.00 | 2.36% | 75,153 |
| Jul 17, 2025 | 31,650.00 | 32,000.00 | 30,600.00 | 31,800.00 | 31,800.00 | 0.95% | 62,284 |
| Jul 16, 2025 | 29,800.00 | 32,000.00 | 29,400.00 | 31,500.00 | 31,500.00 | 5.70% | 115,860 |
| Jul 15, 2025 | 30,350.00 | 30,800.00 | 29,500.00 | 29,800.00 | 29,800.00 | -0.67% | 38,256 |
| Jul 14, 2025 | 30,300.00 | 30,700.00 | 29,500.00 | 30,000.00 | 30,000.00 | -2.44% | 52,178 |
| Jul 11, 2025 | 29,500.00 | 31,200.00 | 29,100.00 | 30,750.00 | 30,750.00 | 4.95% | 125,103 |