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 |