TigerElec Co., Ltd. (KOSDAQ:219130)
South Korea
· Delayed Price · Currency is KRW 21,250
-450 (-2.07%)
At close: Dec 5, 2025
TigerElec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 24,150.00 | 25,400.00 | 24,050.00 | 24,700.00 | 24,700.00 | 3.56% | 50,018 |
| Sep 30, 2025 | 25,000.00 | 25,200.00 | 23,800.00 | 23,850.00 | 23,850.00 | -4.22% | 50,344 |
| Sep 29, 2025 | 26,500.00 | 26,500.00 | 24,300.00 | 24,900.00 | 24,900.00 | -4.05% | 104,834 |
| Sep 26, 2025 | 25,550.00 | 26,500.00 | 24,800.00 | 25,950.00 | 25,950.00 | 1.57% | 69,269 |
| Sep 25, 2025 | 25,500.00 | 26,200.00 | 25,000.00 | 25,550.00 | 25,550.00 | -0.20% | 55,651 |
| Sep 24, 2025 | 24,650.00 | 25,875.00 | 24,400.00 | 25,600.00 | 25,600.00 | 1.59% | 46,024 |
| Sep 23, 2025 | 26,450.00 | 26,450.00 | 24,550.00 | 25,200.00 | 25,200.00 | -1.95% | 49,363 |
| Sep 22, 2025 | 24,900.00 | 26,500.00 | 24,650.00 | 25,700.00 | 25,700.00 | 4.05% | 107,349 |