Tfe Inc. (KOSDAQ:425420)
South Korea
· Delayed Price · Currency is KRW 63,000
-2,200 (-3.37%)
At close: Apr 28, 2026
Tfe Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 61,900.00 | 67,400.00 | 61,700.00 | 66,400.00 | 66,400.00 | 5.40% | 184,406 |
| Apr 28, 2026 | 66,300.00 | 66,400.00 | 62,400.00 | 63,000.00 | 63,000.00 | -3.37% | 169,413 |
| Apr 27, 2026 | 64,800.00 | 65,900.00 | 63,400.00 | 65,200.00 | 65,200.00 | 2.19% | 166,286 |
| Apr 24, 2026 | 63,800.00 | 64,000.00 | 61,300.00 | 63,800.00 | 63,800.00 | 2.41% | 248,138 |
| Apr 23, 2026 | 60,900.00 | 64,600.00 | 60,000.00 | 62,300.00 | 62,300.00 | 2.98% | 192,043 |
| Apr 22, 2026 | 60,000.00 | 60,600.00 | 58,400.00 | 60,500.00 | 60,500.00 | 1.00% | 146,806 |
| Apr 21, 2026 | 63,000.00 | 63,000.00 | 58,600.00 | 59,900.00 | 59,900.00 | -2.92% | 211,980 |
| Apr 20, 2026 | 60,900.00 | 62,700.00 | 60,200.00 | 61,700.00 | 61,700.00 | -1.59% | 265,382 |
| Apr 17, 2026 | 61,200.00 | 64,100.00 | 59,800.00 | 62,700.00 | 62,700.00 | 4.85% | 157,986 |
| Apr 16, 2026 | 61,800.00 | 62,000.00 | 58,500.00 | 59,800.00 | 59,800.00 | -2.45% | 157,011 |
| Apr 15, 2026 | 64,900.00 | 65,400.00 | 60,500.00 | 61,300.00 | 61,300.00 | -3.62% | 167,655 |
| Apr 14, 2026 | 64,000.00 | 64,000.00 | 60,900.00 | 63,600.00 | 63,600.00 | 2.91% | 153,975 |
| Apr 13, 2026 | 57,500.00 | 62,500.00 | 57,200.00 | 61,800.00 | 61,800.00 | 9.38% | 265,691 |
| Apr 10, 2026 | 54,400.00 | 58,400.00 | 53,600.00 | 56,500.00 | 56,500.00 | 6.81% | 214,473 |
| Apr 9, 2026 | 55,200.00 | 56,200.00 | 52,300.00 | 52,900.00 | 52,900.00 | -3.99% | 358,534 |
| Apr 8, 2026 | 60,000.00 | 60,000.00 | 54,200.00 | 55,100.00 | 55,100.00 | -1.61% | 319,017 |
| Apr 7, 2026 | 57,600.00 | 57,600.00 | 54,100.00 | 56,000.00 | 56,000.00 | 1.08% | 80,141 |
| Apr 6, 2026 | 60,500.00 | 60,500.00 | 53,500.00 | 55,400.00 | 55,400.00 | -6.42% | 223,078 |
| Apr 3, 2026 | 61,000.00 | 64,000.00 | 57,000.00 | 59,200.00 | 59,200.00 | 1.72% | 173,209 |
| Apr 2, 2026 | 64,400.00 | 64,400.00 | 57,100.00 | 58,200.00 | 58,200.00 | -8.92% | 242,831 |
| Apr 1, 2026 | 62,000.00 | 65,100.00 | 61,400.00 | 63,900.00 | 63,900.00 | 9.98% | 141,856 |
| Mar 31, 2026 | 60,000.00 | 61,100.00 | 57,600.00 | 58,100.00 | 58,100.00 | -7.78% | 165,071 |
| Mar 30, 2026 | 67,000.00 | 67,000.00 | 61,100.00 | 63,000.00 | 63,000.00 | -8.70% | 122,267 |
| Mar 27, 2026 | 61,100.00 | 69,500.00 | 60,500.00 | 69,000.00 | 69,000.00 | 5.67% | 300,545 |
| Mar 26, 2026 | 63,800.00 | 70,700.00 | 63,600.00 | 65,300.00 | 65,300.00 | -1.80% | 322,214 |
| Mar 25, 2026 | 64,900.00 | 68,500.00 | 63,900.00 | 66,500.00 | 66,500.00 | 8.84% | 221,897 |
| Mar 24, 2026 | 65,100.00 | 68,900.00 | 59,800.00 | 61,100.00 | 61,100.00 | 1.66% | 269,671 |
| Mar 23, 2026 | 64,000.00 | 64,500.00 | 59,600.00 | 60,100.00 | 60,100.00 | -10.96% | 230,398 |
| Mar 20, 2026 | 62,500.00 | 68,100.00 | 57,700.00 | 67,500.00 | 67,500.00 | 11.20% | 468,798 |
| Mar 19, 2026 | 55,600.00 | 61,800.00 | 55,500.00 | 60,700.00 | 60,700.00 | 5.38% | 259,637 |
| Mar 18, 2026 | 57,000.00 | 58,700.00 | 55,100.00 | 57,600.00 | 57,600.00 | 3.04% | 220,771 |
| Mar 17, 2026 | 59,800.00 | 59,800.00 | 54,000.00 | 55,900.00 | 55,900.00 | -4.93% | 336,818 |
| Mar 16, 2026 | 55,700.00 | 59,400.00 | 54,600.00 | 58,800.00 | 58,800.00 | 5.95% | 362,693 |
| Mar 13, 2026 | 53,900.00 | 56,700.00 | 53,600.00 | 55,500.00 | 55,500.00 | -3.81% | 255,909 |
| Mar 12, 2026 | 56,000.00 | 58,400.00 | 54,100.00 | 57,700.00 | 57,700.00 | -3.03% | 393,128 |
| Mar 11, 2026 | 53,800.00 | 61,900.00 | 51,000.00 | 59,500.00 | 59,500.00 | 16.90% | 965,359 |
| Mar 10, 2026 | 43,400.00 | 51,000.00 | 42,200.00 | 50,900.00 | 50,900.00 | 25.52% | 669,954 |
| Mar 9, 2026 | 42,800.00 | 43,050.00 | 39,650.00 | 40,550.00 | 40,550.00 | -9.99% | 109,690 |
| 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 |