TES Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 20,600.00 | 21,100.00 | 20,600.00 | 20,850.00 | 19,682.20 | 147,373 |
| 2024-07-23 | 21,700.00 | 21,800.00 | 20,750.00 | 20,850.00 | 19,682.20 | 198,294 |
| 2024-07-22 | 21,900.00 | 22,000.00 | 21,200.00 | 21,300.00 | 20,107.00 | 250,601 |
| 2024-07-19 | 22,100.00 | 22,500.00 | 21,900.00 | 22,000.00 | 20,767.79 | 150,612 |
| 2024-07-18 | 21,800.00 | 22,450.00 | 21,650.00 | 22,300.00 | 21,050.99 | 283,214 |
| 2024-07-17 | 24,250.00 | 24,250.00 | 22,550.00 | 22,550.00 | 21,286.98 | 440,231 |
| 2024-07-16 | 23,500.00 | 24,100.00 | 23,000.00 | 24,000.00 | 22,655.77 | 245,052 |
| 2024-07-15 | 23,550.00 | 23,600.00 | 22,700.00 | 23,450.00 | 22,136.57 | 338,137 |
| 2024-07-12 | 23,200.00 | 23,700.00 | 23,050.00 | 23,550.00 | 22,230.97 | 277,055 |
| 2024-07-11 | 25,350.00 | 25,600.00 | 23,600.00 | 23,650.00 | 22,325.37 | 682,434 |
| 2024-07-10 | 26,150.00 | 26,200.00 | 24,800.00 | 25,150.00 | 23,741.36 | 465,909 |
| 2024-07-09 | 26,000.00 | 26,550.00 | 25,150.00 | 26,250.00 | 24,779.75 | 459,400 |
| 2024-07-08 | 26,000.00 | 26,650.00 | 25,400.00 | 25,900.00 | 24,449.35 | 390,430 |
| 2024-07-05 | 26,300.00 | 26,450.00 | 25,300.00 | 25,700.00 | 24,260.55 | 387,655 |
| 2024-07-04 | 26,700.00 | 27,150.00 | 25,650.00 | 26,150.00 | 24,685.35 | 652,452 |
| 2024-07-03 | 25,300.00 | 26,400.00 | 24,650.00 | 26,150.00 | 24,685.35 | 679,640 |
| 2024-07-02 | 26,400.00 | 26,400.00 | 24,950.00 | 25,250.00 | 23,835.76 | 553,646 |
| 2024-07-01 | 26,600.00 | 27,050.00 | 26,050.00 | 26,150.00 | 24,685.35 | 459,284 |
| 2024-06-28 | 27,300.00 | 27,550.00 | 26,550.00 | 26,600.00 | 25,110.14 | 554,015 |
| 2024-06-27 | 26,400.00 | 27,800.00 | 25,750.00 | 27,300.00 | 25,770.94 | 1,888,304 |
| 2024-06-26 | 22,300.00 | 26,950.00 | 22,300.00 | 26,500.00 | 25,015.75 | 3,498,935 |
| 2024-06-25 | 21,800.00 | 22,450.00 | 21,600.00 | 22,300.00 | 21,050.99 | 152,502 |
| 2024-06-24 | 23,000.00 | 23,100.00 | 22,050.00 | 22,150.00 | 20,909.39 | 292,092 |
| 2024-06-21 | 23,300.00 | 23,450.00 | 22,850.00 | 23,200.00 | 21,900.58 | 167,577 |
| 2024-06-20 | 23,950.00 | 24,100.00 | 23,450.00 | 23,650.00 | 22,325.37 | 172,692 |
| 2024-06-19 | 23,900.00 | 24,600.00 | 23,700.00 | 23,850.00 | 22,514.17 | 395,246 |
| 2024-06-18 | 23,000.00 | 24,050.00 | 23,000.00 | 23,600.00 | 22,278.17 | 297,917 |
| 2024-06-17 | 23,350.00 | 23,850.00 | 23,000.00 | 23,000.00 | 21,711.78 | 177,336 |
| 2024-06-14 | 24,000.00 | 24,300.00 | 23,200.00 | 23,450.00 | 22,136.57 | 307,513 |
| 2024-06-13 | 24,200.00 | 24,300.00 | 23,850.00 | 23,850.00 | 22,514.17 | 288,626 |
| 2024-06-12 | 24,100.00 | 24,400.00 | 23,750.00 | 23,850.00 | 22,514.17 | 273,785 |
| 2024-06-11 | 24,150.00 | 24,700.00 | 23,550.00 | 23,750.00 | 22,419.77 | 546,891 |
| 2024-06-10 | 23,300.00 | 24,050.00 | 22,750.00 | 23,750.00 | 22,419.77 | 377,353 |
| 2024-06-07 | 22,900.00 | 23,850.00 | 22,850.00 | 23,250.00 | 21,947.78 | 415,436 |
| 2024-06-05 | 22,850.00 | 23,150.00 | 22,350.00 | 22,600.00 | 21,334.18 | 290,507 |
| 2024-06-04 | 22,950.00 | 23,000.00 | 22,100.00 | 22,200.00 | 20,956.59 | 153,290 |
| 2024-06-03 | 22,300.00 | 23,100.00 | 22,200.00 | 22,900.00 | 21,617.38 | 229,741 |
| 2024-05-31 | 23,400.00 | 23,500.00 | 22,200.00 | 22,300.00 | 21,050.99 | 440,560 |
| 2024-05-30 | 23,100.00 | 23,600.00 | 22,700.00 | 23,450.00 | 22,136.57 | 291,158 |
| 2024-05-29 | 23,400.00 | 23,650.00 | 22,950.00 | 23,100.00 | 21,806.18 | 269,001 |
| 2024-05-28 | 22,650.00 | 23,600.00 | 22,650.00 | 23,200.00 | 21,900.58 | 267,984 |
| 2024-05-27 | 23,050.00 | 23,050.00 | 22,300.00 | 22,900.00 | 21,617.38 | 350,264 |
| 2024-05-24 | 23,000.00 | 23,350.00 | 22,700.00 | 22,950.00 | 21,664.58 | 200,311 |
| 2024-05-23 | 23,600.00 | 24,100.00 | 23,250.00 | 23,400.00 | 22,089.38 | 326,777 |
| 2024-05-22 | 24,000.00 | 24,000.00 | 23,350.00 | 23,450.00 | 22,136.57 | 255,045 |
| 2024-05-21 | 23,750.00 | 24,100.00 | 23,450.00 | 24,000.00 | 22,655.77 | 353,716 |
| 2024-05-20 | 23,400.00 | 23,600.00 | 23,000.00 | 23,500.00 | 22,183.77 | 187,261 |
| 2024-05-17 | 23,900.00 | 23,950.00 | 23,000.00 | 23,150.00 | 21,853.38 | 345,198 |
| 2024-05-16 | 23,150.00 | 23,950.00 | 23,100.00 | 23,900.00 | 22,561.37 | 607,112 |
| 2024-05-14 | 22,750.00 | 22,800.00 | 22,400.00 | 22,700.00 | 21,428.58 | 288,194 |
| 2024-05-13 | 23,050.00 | 23,300.00 | 22,550.00 | 22,650.00 | 21,381.38 | 263,974 |
| 2024-05-10 | 23,600.00 | 23,700.00 | 22,850.00 | 23,000.00 | 21,711.78 | 373,701 |
| 2024-05-09 | 24,000.00 | 24,300.00 | 23,550.00 | 23,600.00 | 22,278.17 | 296,274 |
| 2024-05-08 | 24,400.00 | 24,450.00 | 23,600.00 | 24,000.00 | 22,655.77 | 328,120 |
| 2024-05-07 | 24,550.00 | 24,750.00 | 24,100.00 | 24,350.00 | 22,986.17 | 419,482 |
| 2024-05-03 | 25,150.00 | 25,300.00 | 24,050.00 | 24,100.00 | 22,750.17 | 695,813 |
| 2024-05-02 | 24,050.00 | 24,450.00 | 23,600.00 | 24,300.00 | 22,938.97 | 485,978 |
| 2024-04-30 | 24,850.00 | 25,100.00 | 24,150.00 | 24,300.00 | 22,938.97 | 694,268 |
| 2024-04-29 | 26,500.00 | 26,900.00 | 24,600.00 | 24,750.00 | 23,363.76 | 1,135,745 |
| 2024-04-26 | 27,000.00 | 27,350.00 | 25,950.00 | 26,200.00 | 24,732.55 | 852,463 |
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.