Tfe Inc. (KOSDAQ:425420)
South Korea
· Delayed Price · Currency is KRW 45,050
+2,350 (5.50%)
At close: Mar 6, 2026
Tfe Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42,450.00 | 45,300.00 | 41,550.00 | 45,050.00 | 45,050.00 | 5.50% | 174,775 |
| Mar 5, 2026 | 40,000.00 | 43,650.00 | 39,700.00 | 42,700.00 | 42,700.00 | 15.41% | 209,840 |
| Mar 4, 2026 | 40,750.00 | 43,450.00 | 36,900.00 | 37,000.00 | 37,000.00 | -11.90% | 216,398 |
| Mar 3, 2026 | 41,400.00 | 45,950.00 | 37,650.00 | 42,000.00 | 42,000.00 | -1.41% | 321,113 |
| Feb 27, 2026 | 43,000.00 | 44,200.00 | 42,400.00 | 42,600.00 | 42,600.00 | -3.95% | 133,516 |
| Feb 26, 2026 | 43,300.00 | 45,100.00 | 43,100.00 | 44,350.00 | 44,350.00 | 4.48% | 201,683 |
| Feb 25, 2026 | 44,700.00 | 44,700.00 | 42,250.00 | 42,450.00 | 42,450.00 | -3.19% | 148,348 |
| Feb 24, 2026 | 43,300.00 | 44,200.00 | 42,100.00 | 43,850.00 | 43,850.00 | 0.11% | 157,747 |
| Feb 23, 2026 | 45,000.00 | 45,200.00 | 42,550.00 | 43,800.00 | 43,800.00 | -2.34% | 166,963 |
| Feb 20, 2026 | 45,550.00 | 46,200.00 | 44,450.00 | 44,850.00 | 44,850.00 | -1.32% | 144,090 |
| Feb 19, 2026 | 46,000.00 | 46,550.00 | 43,450.00 | 45,450.00 | 45,450.00 | 3.65% | 275,954 |
| Feb 13, 2026 | 44,550.00 | 45,400.00 | 43,350.00 | 43,850.00 | 43,850.00 | -3.41% | 110,060 |
| Feb 12, 2026 | 47,300.00 | 47,400.00 | 45,100.00 | 45,400.00 | 45,400.00 | -2.16% | 123,887 |
| Feb 11, 2026 | 46,050.00 | 47,100.00 | 44,800.00 | 46,400.00 | 46,400.00 | -3.03% | 210,629 |
| Feb 10, 2026 | 44,700.00 | 48,650.00 | 44,150.00 | 47,850.00 | 47,850.00 | 11.15% | 458,333 |
| Feb 9, 2026 | 44,100.00 | 44,150.00 | 42,000.00 | 43,050.00 | 43,050.00 | 1.53% | 176,703 |
| Feb 6, 2026 | 40,250.00 | 42,600.00 | 39,550.00 | 42,400.00 | 42,400.00 | 2.54% | 249,982 |
| Feb 5, 2026 | 40,150.00 | 43,050.00 | 40,000.00 | 41,350.00 | 41,350.00 | 0.61% | 316,307 |
| Feb 4, 2026 | 37,350.00 | 41,200.00 | 36,950.00 | 41,100.00 | 41,100.00 | 10.34% | 466,492 |
| Feb 3, 2026 | 36,950.00 | 37,350.00 | 35,200.00 | 37,250.00 | 37,250.00 | 7.04% | 143,192 |
| Feb 2, 2026 | 37,150.00 | 38,050.00 | 34,600.00 | 34,800.00 | 34,800.00 | -10.08% | 234,081 |
| Jan 30, 2026 | 38,400.00 | 40,350.00 | 37,700.00 | 38,700.00 | 38,700.00 | 0.78% | 326,600 |
| Jan 29, 2026 | 39,700.00 | 39,800.00 | 36,500.00 | 38,400.00 | 38,400.00 | -0.78% | 203,554 |
| Jan 28, 2026 | 38,550.00 | 38,750.00 | 37,000.00 | 38,700.00 | 38,700.00 | 2.52% | 266,851 |
| Jan 27, 2026 | 36,000.00 | 38,350.00 | 35,750.00 | 37,750.00 | 37,750.00 | 4.57% | 141,859 |
| Jan 26, 2026 | 35,300.00 | 36,750.00 | 34,650.00 | 36,100.00 | 36,100.00 | 4.49% | 109,294 |
| Jan 23, 2026 | 35,000.00 | 35,000.00 | 33,700.00 | 34,550.00 | 34,550.00 | 1.02% | 62,768 |
| Jan 22, 2026 | 34,300.00 | 34,550.00 | 33,350.00 | 34,200.00 | 34,200.00 | 3.79% | 99,277 |
| Jan 21, 2026 | 32,950.00 | 32,950.00 | 31,900.00 | 32,950.00 | 32,950.00 | -1.93% | 72,790 |
| Jan 20, 2026 | 34,300.00 | 34,600.00 | 33,100.00 | 33,600.00 | 33,600.00 | -1.47% | 57,903 |
| Jan 19, 2026 | 34,450.00 | 34,450.00 | 33,650.00 | 34,100.00 | 34,100.00 | -1.16% | 64,921 |
| Jan 16, 2026 | 36,450.00 | 36,700.00 | 34,000.00 | 34,500.00 | 34,500.00 | -2.95% | 229,057 |
| Jan 15, 2026 | 36,900.00 | 37,250.00 | 35,150.00 | 35,550.00 | 35,550.00 | -4.95% | 184,986 |
| Jan 14, 2026 | 38,250.00 | 39,200.00 | 37,000.00 | 37,400.00 | 37,400.00 | -1.84% | 73,710 |
| Jan 13, 2026 | 39,000.00 | 39,000.00 | 37,250.00 | 38,100.00 | 38,100.00 | 0.79% | 63,243 |
| Jan 12, 2026 | 38,850.00 | 39,100.00 | 35,800.00 | 37,800.00 | 37,800.00 | -0.79% | 134,266 |
| Jan 9, 2026 | 40,050.00 | 40,050.00 | 38,050.00 | 38,100.00 | 38,100.00 | -4.27% | 140,597 |
| Jan 8, 2026 | 39,200.00 | 41,450.00 | 39,000.00 | 39,800.00 | 39,800.00 | 0.76% | 110,307 |
| Jan 7, 2026 | 41,750.00 | 41,750.00 | 38,950.00 | 39,500.00 | 39,500.00 | -2.95% | 120,863 |
| Jan 6, 2026 | 39,950.00 | 40,950.00 | 38,900.00 | 40,700.00 | 40,700.00 | 2.13% | 163,066 |
| Jan 5, 2026 | 39,050.00 | 39,900.00 | 38,250.00 | 39,850.00 | 39,850.00 | 5.84% | 228,352 |
| Jan 2, 2026 | 36,400.00 | 38,250.00 | 36,400.00 | 37,650.00 | 37,650.00 | 3.43% | 120,900 |
| Dec 30, 2025 | 36,350.00 | 37,350.00 | 35,550.00 | 36,400.00 | 36,400.00 | -0.82% | 124,029 |
| Dec 29, 2025 | 37,200.00 | 37,850.00 | 36,350.00 | 36,700.00 | 36,700.00 | -0.14% | 89,816 |
| Dec 26, 2025 | 36,250.00 | 37,100.00 | 35,750.00 | 36,750.00 | 36,750.00 | 2.80% | 116,898 |
| Dec 24, 2025 | 37,650.00 | 37,650.00 | 35,600.00 | 35,750.00 | 35,750.00 | -2.32% | 62,077 |
| Dec 23, 2025 | 37,900.00 | 37,900.00 | 36,600.00 | 36,600.00 | 36,600.00 | -3.05% | 84,723 |
| Dec 22, 2025 | 36,200.00 | 38,100.00 | 36,200.00 | 37,750.00 | 37,750.00 | 7.09% | 204,651 |
| Dec 19, 2025 | 36,200.00 | 36,700.00 | 34,850.00 | 35,250.00 | 35,250.00 | -0.56% | 85,142 |
| Dec 18, 2025 | 35,650.00 | 36,700.00 | 34,850.00 | 35,450.00 | 35,450.00 | -2.61% | 159,111 |
| Dec 17, 2025 | 34,200.00 | 36,800.00 | 33,700.00 | 36,400.00 | 36,400.00 | 8.17% | 165,841 |
| Dec 16, 2025 | 35,750.00 | 35,800.00 | 33,400.00 | 33,650.00 | 33,650.00 | -6.40% | 270,043 |
| Dec 15, 2025 | 37,500.00 | 37,500.00 | 35,750.00 | 35,950.00 | 35,950.00 | -6.38% | 173,445 |
| Dec 12, 2025 | 39,200.00 | 39,350.00 | 37,500.00 | 38,400.00 | 38,400.00 | -2.54% | 137,691 |
| Dec 11, 2025 | 39,550.00 | 41,250.00 | 38,950.00 | 39,400.00 | 39,400.00 | -0.13% | 149,008 |
| Dec 10, 2025 | 39,100.00 | 40,450.00 | 38,250.00 | 39,450.00 | 39,450.00 | 1.02% | 99,042 |
| Dec 9, 2025 | 40,850.00 | 41,000.00 | 38,600.00 | 39,050.00 | 39,050.00 | -4.29% | 140,742 |
| Dec 8, 2025 | 43,850.00 | 43,850.00 | 39,950.00 | 40,800.00 | 40,800.00 | -6.96% | 153,453 |
| 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 |