TES Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 120,400.00 | 124,000.00 | 117,400.00 | 123,300.00 | 123,300.00 | 271,095 |
| 2026-10-16 | 126,700.00 | 129,300.00 | 123,300.00 | 126,800.00 | 126,800.00 | 251,220 |
| 2026-10-15 | 136,000.00 | 137,900.00 | 118,900.00 | 123,300.00 | 123,300.00 | 521,393 |
| 2026-10-14 | 160,000.00 | 162,100.00 | 145,700.00 | 147,400.00 | 147,400.00 | 234,582 |
| 2026-10-13 | 156,400.00 | 163,100.00 | 152,300.00 | 161,500.00 | 161,500.00 | 243,465 |
| 2026-10-12 | 159,100.00 | 170,400.00 | 157,100.00 | 161,800.00 | 161,800.00 | 393,026 |
| 2026-10-08 | 162,700.00 | 166,500.00 | 161,600.00 | 164,200.00 | 164,200.00 | 206,158 |
| 2026-10-07 | 172,300.00 | 172,300.00 | 162,100.00 | 163,100.00 | 163,100.00 | 408,005 |
| 2026-10-06 | 178,300.00 | 179,200.00 | 171,100.00 | 176,400.00 | 176,400.00 | 281,127 |
| 2026-10-02 | 183,900.00 | 187,400.00 | 175,000.00 | 177,400.00 | 177,400.00 | 233,922 |
| 2026-10-01 | 168,700.00 | 183,900.00 | 168,600.00 | 183,900.00 | 183,900.00 | 416,504 |
| 2026-09-30 | 171,500.00 | 174,000.00 | 164,300.00 | 167,700.00 | 167,700.00 | 282,301 |
| 2026-09-29 | 163,500.00 | 172,800.00 | 163,400.00 | 170,800.00 | 170,800.00 | 351,168 |
| 2026-09-28 | 161,900.00 | 166,100.00 | 157,200.00 | 161,900.00 | 161,900.00 | 220,000 |
| 2026-09-23 | 152,000.00 | 161,900.00 | 150,200.00 | 161,900.00 | 161,900.00 | 358,301 |
| 2026-09-22 | 151,200.00 | 153,800.00 | 145,900.00 | 148,600.00 | 148,600.00 | 173,613 |
| 2026-09-21 | 138,100.00 | 149,900.00 | 137,000.00 | 149,600.00 | 149,600.00 | 283,813 |
| 2026-09-18 | 139,800.00 | 141,500.00 | 137,500.00 | 138,100.00 | 138,100.00 | 133,668 |
| 2026-09-17 | 136,300.00 | 137,400.00 | 131,600.00 | 136,300.00 | 136,300.00 | 117,822 |
| 2026-09-16 | 130,000.00 | 136,000.00 | 126,900.00 | 135,700.00 | 135,700.00 | 167,383 |
| 2026-09-15 | 130,000.00 | 136,600.00 | 129,700.00 | 129,700.00 | 129,700.00 | 165,402 |
| 2026-09-14 | 137,500.00 | 137,500.00 | 132,000.00 | 132,000.00 | 132,000.00 | 223,742 |
| 2026-09-11 | 145,500.00 | 150,600.00 | 139,000.00 | 143,500.00 | 143,500.00 | 511,029 |
| 2026-09-10 | 153,900.00 | 166,300.00 | 146,600.00 | 154,900.00 | 154,900.00 | 1,779,014 |
| 2026-09-09 | 150,600.00 | 155,400.00 | 149,500.00 | 154,300.00 | 154,300.00 | 308,089 |
| 2026-09-08 | 152,300.00 | 164,300.00 | 148,100.00 | 148,100.00 | 148,100.00 | 510,649 |
| 2026-09-07 | 154,200.00 | 162,900.00 | 151,400.00 | 152,700.00 | 152,700.00 | 536,519 |
| 2026-09-04 | 135,000.00 | 148,800.00 | 135,000.00 | 146,800.00 | 146,800.00 | 483,943 |
| 2026-09-03 | 137,400.00 | 138,800.00 | 131,000.00 | 133,900.00 | 133,900.00 | 271,931 |
| 2026-09-02 | 128,100.00 | 137,400.00 | 126,000.00 | 136,000.00 | 136,000.00 | 335,069 |
| 2026-09-01 | 139,600.00 | 141,000.00 | 133,800.00 | 135,500.00 | 135,500.00 | 275,226 |
| 2026-08-31 | 137,100.00 | 143,200.00 | 130,100.00 | 142,500.00 | 142,500.00 | 558,919 |
| 2026-08-28 | 143,200.00 | 148,200.00 | 141,200.00 | 142,700.00 | 142,700.00 | 201,656 |
| 2026-08-27 | 142,600.00 | 146,500.00 | 138,400.00 | 146,000.00 | 146,000.00 | 281,809 |
| 2026-08-26 | 138,500.00 | 140,600.00 | 134,700.00 | 138,100.00 | 138,100.00 | 165,142 |
| 2026-08-25 | 128,500.00 | 139,000.00 | 126,000.00 | 139,000.00 | 139,000.00 | 175,293 |
| 2026-08-24 | 133,100.00 | 139,600.00 | 131,100.00 | 133,400.00 | 133,400.00 | 196,942 |
| 2026-08-21 | 138,500.00 | 141,200.00 | 131,700.00 | 132,900.00 | 132,900.00 | 262,340 |
| 2026-08-20 | 146,700.00 | 148,800.00 | 140,500.00 | 142,200.00 | 142,200.00 | 303,713 |
| 2026-08-19 | 137,000.00 | 147,700.00 | 133,500.00 | 144,000.00 | 144,000.00 | 332,724 |
| 2026-08-18 | 148,300.00 | 156,600.00 | 140,500.00 | 143,000.00 | 143,000.00 | 549,560 |
| 2026-08-14 | 152,400.00 | 157,500.00 | 139,450.00 | 147,500.00 | 147,500.00 | 460,898 |
| 2026-08-13 | 149,800.00 | 150,000.00 | 143,700.00 | 145,000.00 | 145,000.00 | 359,207 |
| 2026-08-12 | 150,000.00 | 150,400.00 | 140,300.00 | 145,900.00 | 145,900.00 | 369,011 |
| 2026-08-11 | 139,700.00 | 150,700.00 | 136,300.00 | 146,000.00 | 146,000.00 | 411,250 |
| 2026-08-10 | 129,700.00 | 147,400.00 | 128,400.00 | 142,600.00 | 142,600.00 | 644,657 |
| 2026-08-07 | 132,200.00 | 137,900.00 | 122,800.00 | 124,600.00 | 124,600.00 | 279,827 |
| 2026-08-06 | 133,200.00 | 137,700.00 | 125,100.00 | 130,100.00 | 130,100.00 | 344,844 |
| 2026-08-05 | 147,200.00 | 147,400.00 | 134,600.00 | 136,000.00 | 136,000.00 | 475,826 |
| 2026-08-04 | 133,600.00 | 136,400.00 | 123,000.00 | 132,400.00 | 132,400.00 | 551,333 |
| 2026-08-03 | 129,900.00 | 137,400.00 | 125,000.00 | 127,200.00 | 127,200.00 | 664,164 |
| 2026-07-31 | 125,600.00 | 130,000.00 | 122,100.00 | 130,000.00 | 130,000.00 | 393,775 |
| 2026-07-30 | 110,900.00 | 117,000.00 | 97,900.00 | 100,000.00 | 100,000.00 | 612,109 |
| 2026-07-29 | 122,400.00 | 131,300.00 | 103,000.00 | 114,300.00 | 114,300.00 | 777,083 |
| 2026-07-28 | 125,300.00 | 126,000.00 | 119,000.00 | 122,100.00 | 122,100.00 | 512,512 |
| 2026-07-27 | 137,400.00 | 146,800.00 | 136,000.00 | 142,100.00 | 142,100.00 | 458,289 |
| 2026-07-24 | 155,000.00 | 155,100.00 | 131,800.00 | 136,100.00 | 136,100.00 | 615,693 |
| 2026-07-23 | 159,400.00 | 170,000.00 | 146,900.00 | 154,100.00 | 154,100.00 | 880,360 |
| 2026-07-22 | 175,000.00 | 175,600.00 | 156,300.00 | 156,500.00 | 156,500.00 | 617,372 |
| 2026-07-21 | 168,600.00 | 173,500.00 | 158,500.00 | 165,700.00 | 165,700.00 | 489,701 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 850.0000 KRW |
| 2024-12-27 | 600.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 560.0000 KRW |
| 2020-12-29 | 450.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.