Register for real-time alerts, custom portfolio, and market movers
TFUELKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 129.00 | -5.00 | -3.73% | 133.00 | 134.00 | 129.00 | 501,360.00 |
| Jun 02 2024 | 134.00 | 2.00 | 1.52% | 132.00 | 138.00 | 131.00 | 606,616.00 |
| Jun 01 2024 | 132.00 | -1.00 | -0.75% | 133.00 | 133.00 | 131.00 | 440,701.00 |
| May 31 2024 | 133.00 | 0.00 | 0.00% | 133.00 | 135.00 | 131.00 | 971,347.00 |
| May 30 2024 | 133.00 | -3.00 | -2.21% | 136.00 | 139.00 | 133.00 | 803,336.00 |
| May 29 2024 | 136.00 | -4.00 | -2.86% | 140.00 | 140.00 | 136.00 | 1,047,583.00 |
| May 28 2024 | 140.00 | -2.00 | -1.41% | 142.00 | 148.00 | 138.00 | 1,125,387.00 |
| May 27 2024 | 142.00 | -2.00 | -1.39% | 143.00 | 145.00 | 140.00 | 1,071,540.00 |
| May 26 2024 | 144.00 | -5.00 | -3.36% | 148.00 | 148.00 | 143.00 | 405,275.00 |
| May 25 2024 | 149.00 | 2.00 | 1.36% | 146.00 | 149.00 | 145.00 | 563,429.00 |
| May 24 2024 | 147.00 | -2.00 | -1.34% | 149.00 | 150.00 | 142.00 | 759,642.00 |
| May 23 2024 | 149.00 | 0.00 | 0.00% | 150.00 | 152.00 | 143.00 | 775,638.00 |
| May 22 2024 | 149.00 | -2.00 | -1.32% | 153.00 | 153.00 | 145.00 | 1,302,916.00 |
| May 21 2024 | 151.00 | -3.00 | -1.95% | 155.00 | 156.00 | 150.00 | 1,021,502.00 |
| May 20 2024 | 154.00 | 12.00 | 8.45% | 142.00 | 154.00 | 139.00 | 1,005,864.00 |
| May 19 2024 | 142.00 | -8.00 | -5.33% | 150.00 | 150.00 | 140.00 | 886,383.00 |
| May 18 2024 | 150.00 | 1.00 | 0.67% | 152.00 | 155.00 | 147.00 | 974,793.00 |
| May 17 2024 | 149.00 | 3.00 | 2.05% | 149.00 | 151.00 | 143.00 | 877,673.00 |
| May 16 2024 | 146.00 | 7.00 | 5.04% | 139.00 | 151.00 | 139.00 | 1,250,362.00 |
| May 15 2024 | 139.00 | 13.00 | 10.32% | 126.00 | 142.00 | 125.00 | 890,521.00 |
| May 14 2024 | 126.00 | -9.00 | -6.67% | 135.00 | 135.00 | 126.00 | 1,018,623.00 |
| May 13 2024 | 135.00 | -5.00 | -3.57% | 140.00 | 140.00 | 130.00 | 1,343,128.00 |
| May 12 2024 | 140.00 | -2.00 | -1.41% | 142.00 | 143.00 | 139.00 | 738,492.00 |
| May 11 2024 | 142.00 | -5.00 | -3.40% | 148.00 | 149.00 | 141.00 | 977,031.00 |
| May 10 2024 | 147.00 | -8.00 | -5.16% | 154.00 | 155.00 | 145.00 | 2,030,501.00 |
| May 09 2024 | 155.00 | 4.00 | 2.65% | 154.00 | 156.00 | 148.00 | 1,315,759.00 |
| May 08 2024 | 151.00 | 1.00 | 0.67% | 149.00 | 156.00 | 149.00 | 1,521,967.00 |
| May 07 2024 | 150.00 | 1.00 | 0.67% | 149.00 | 160.00 | 145.00 | 1,529,786.00 |
| May 06 2024 | 149.00 | -5.00 | -3.25% | 153.00 | 159.00 | 148.00 | 1,572,235.00 |
| May 05 2024 | 154.00 | -2.00 | -1.28% | 155.00 | 157.00 | 148.00 | 1,141,730.00 |
| May 04 2024 | 156.00 | 2.00 | 1.30% | 153.00 | 158.00 | 148.00 | 1,112,371.00 |
| May 03 2024 | 154.00 | 11.00 | 7.69% | 145.00 | 154.00 | 138.00 | 1,455,034.00 |
| May 02 2024 | 143.00 | -4.00 | -2.72% | 147.00 | 147.00 | 138.00 | 1,615,930.00 |
| May 01 2024 | 147.00 | 1.00 | 0.68% | 145.00 | 147.00 | 130.00 | 1,725,371.00 |
| Apr 30 2024 | 146.00 | -10.00 | -6.41% | 161.00 | 161.00 | 140.00 | 1,636,874.00 |
| Apr 29 2024 | 156.00 | 0.00 | 0.00% | 159.00 | 166.00 | 148.00 | 1,465,930.00 |
| Apr 28 2024 | 156.00 | -6.00 | -3.70% | 160.00 | 167.00 | 156.00 | 1,422,298.00 |
| Apr 27 2024 | 162.00 | -5.00 | -2.99% | 169.00 | 169.00 | 150.00 | 1,833,590.00 |
| Apr 26 2024 | 167.00 | -22.00 | -11.64% | 188.00 | 192.00 | 165.00 | 2,105,137.00 |
| Apr 25 2024 | 189.00 | 22.00 | 13.17% | 169.00 | 189.00 | 162.00 | 2,242,869.00 |
| Apr 24 2024 | 167.00 | 14.00 | 9.15% | 151.00 | 179.00 | 151.00 | 1,655,067.00 |
| Apr 23 2024 | 153.00 | -2.00 | -1.29% | 166.00 | 171.00 | 152.00 | 1,826,727.00 |
| Apr 22 2024 | 155.00 | 12.00 | 8.39% | 142.00 | 162.00 | 140.00 | 2,554,441.00 |
| Apr 21 2024 | 143.00 | 5.00 | 3.62% | 141.00 | 150.00 | 137.00 | 2,091,238.00 |
| Apr 20 2024 | 138.00 | 11.00 | 8.66% | 126.00 | 140.00 | 124.00 | 2,013,481.00 |
| Apr 19 2024 | 127.00 | -2.00 | -1.55% | 128.00 | 129.00 | 118.00 | 2,445,656.00 |
| Apr 18 2024 | 129.00 | 9.00 | 7.50% | 120.00 | 130.00 | 119.00 | 2,086,229.00 |
| Apr 17 2024 | 120.00 | -9.00 | -6.98% | 128.00 | 129.00 | 118.00 | 1,928,633.00 |
| Apr 16 2024 | 129.00 | -6.00 | -4.44% | 133.00 | 134.00 | 122.00 | 2,145,519.00 |
| Apr 15 2024 | 135.00 | 4.00 | 3.05% | 129.00 | 142.00 | 126.00 | 2,445,669.00 |
| Apr 14 2024 | 131.00 | 9.00 | 7.38% | 123.00 | 135.00 | 111.00 | 2,154,165.00 |
| Apr 13 2024 | 122.00 | -22.00 | -15.28% | 143.00 | 143.00 | 111.00 | 1,663,650.00 |
| Apr 12 2024 | 144.00 | -20.00 | -12.20% | 160.00 | 165.00 | 140.00 | 1,881,539.00 |
| Apr 11 2024 | 164.00 | 8.00 | 5.13% | 164.00 | 180.00 | 158.00 | 2,036,737.00 |
| Apr 10 2024 | 156.00 | -6.00 | -3.70% | 160.00 | 160.00 | 148.00 | 1,526,448.00 |
| Apr 09 2024 | 162.00 | 29.00 | 21.80% | 134.00 | 179.00 | 134.00 | 1,963,797.00 |
| Apr 08 2024 | 133.00 | 0.00 | 0.00% | 132.00 | 135.00 | 128.00 | 1,535,932.00 |
| Apr 07 2024 | 133.00 | 1.00 | 0.76% | 130.00 | 133.00 | 127.00 | 2,378,456.00 |
| Apr 06 2024 | 132.00 | 10.00 | 8.20% | 121.00 | 148.00 | 121.00 | 2,858,823.00 |
| Apr 05 2024 | 122.00 | -5.00 | -3.94% | 127.00 | 127.00 | 119.00 | 1,018,693.00 |
| Apr 04 2024 | 127.00 | 3.00 | 2.42% | 123.00 | 129.00 | 118.00 | 1,737,044.00 |
| Apr 03 2024 | 124.00 | 1.00 | 0.81% | 122.00 | 126.00 | 116.00 | 2,228,996.00 |
| Apr 02 2024 | 123.00 | -12.00 | -8.89% | 133.00 | 133.00 | 119.00 | 2,275,010.00 |
| Apr 01 2024 | 135.00 | -10.00 | -6.90% | 150.00 | 150.00 | 129.00 | 2,707,151.00 |
| Mar 31 2024 | 145.00 | 26.00 | 21.85% | 118.00 | 203.00 | 118.00 | 858,903.00 |
| Mar 30 2024 | 119.00 | -1.00 | -0.83% | 120.00 | 120.00 | 118.00 | 707,855.00 |
| Mar 29 2024 | 120.00 | -2.00 | -1.64% | 121.00 | 122.00 | 118.00 | 1,237,695.00 |
| Mar 28 2024 | 122.00 | 1.00 | 0.83% | 122.00 | 124.00 | 119.00 | 1,287,927.00 |
| Mar 27 2024 | 121.00 | -7.00 | -5.47% | 128.00 | 128.00 | 119.00 | 1,320,778.00 |
| Mar 26 2024 | 128.00 | 5.00 | 4.07% | 123.00 | 133.00 | 123.00 | 1,438,582.00 |
| Mar 25 2024 | 123.00 | 5.00 | 4.24% | 118.00 | 125.00 | 116.00 | 1,101,549.00 |
| Mar 24 2024 | 118.00 | 5.00 | 4.42% | 113.00 | 120.00 | 110.00 | 830,789.00 |
| Mar 23 2024 | 113.00 | 2.00 | 1.80% | 110.00 | 114.00 | 110.00 | 398,374.00 |
| Mar 22 2024 | 111.00 | -3.00 | -2.63% | 113.00 | 114.00 | 108.00 | 1,006,164.00 |
| Mar 21 2024 | 114.00 | -4.00 | -3.39% | 119.00 | 119.00 | 111.00 | 1,059,309.00 |
| Mar 20 2024 | 118.00 | 14.00 | 13.46% | 107.00 | 120.00 | 100.00 | 1,740,168.00 |
| Mar 19 2024 | 104.00 | -12.00 | -10.34% | 118.00 | 120.00 | 102.00 | 1,565,285.00 |
| Mar 18 2024 | 116.00 | -7.00 | -5.69% | 122.00 | 123.00 | 115.00 | 2,537,034.00 |
| Mar 17 2024 | 123.00 | 9.00 | 7.89% | 115.00 | 124.00 | 105.00 | 2,238,287.00 |
| Mar 16 2024 | 114.00 | -11.00 | -8.80% | 124.00 | 126.00 | 112.00 | 1,992,534.00 |
| Mar 15 2024 | 125.00 | -7.00 | -5.30% | 132.00 | 137.00 | 117.00 | 1,710,779.00 |
| Mar 14 2024 | 132.00 | -3.00 | -2.22% | 135.00 | 140.00 | 125.00 | 1,464,346.00 |
| Mar 13 2024 | 135.00 | 0.00 | 0.00% | 133.00 | 135.00 | 130.00 | 1,963,642.00 |
| Mar 12 2024 | 135.00 | 2.00 | 1.50% | 133.00 | 138.00 | 128.00 | 2,014,610.00 |
| Mar 11 2024 | 133.00 | 4.00 | 3.10% | 129.00 | 139.00 | 123.00 | 2,133,434.00 |
| Mar 10 2024 | 129.00 | -4.00 | -3.01% | 132.00 | 132.00 | 125.00 | 1,639,089.00 |
| Mar 09 2024 | 133.00 | 1.00 | 0.76% | 131.00 | 136.00 | 129.00 | 2,490,914.00 |
| Mar 08 2024 | 132.00 | 2.00 | 1.54% | 131.00 | 140.00 | 126.00 | 1,575,792.00 |
| Mar 07 2024 | 130.00 | 2.00 | 1.56% | 127.00 | 131.00 | 122.00 | 1,911,190.00 |
| Mar 06 2024 | 128.00 | 2.00 | 1.59% | 123.00 | 132.00 | 110.00 | 2,027,680.00 |
