TES Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 25,750.00 | 26,900.00 | 25,500.00 | 26,100.00 | 24,638.15 | 568,070 |
| 2024-04-24 | 26,950.00 | 28,600.00 | 26,500.00 | 26,650.00 | 25,157.34 | 2,323,144 |
| 2024-04-23 | 26,650.00 | 27,250.00 | 25,650.00 | 25,750.00 | 24,307.75 | 1,073,045 |
| 2024-04-22 | 26,600.00 | 26,950.00 | 25,100.00 | 25,950.00 | 24,496.55 | 1,144,223 |
| 2024-04-19 | 28,800.00 | 28,950.00 | 25,750.00 | 27,200.00 | 25,676.54 | 2,509,791 |
| 2024-04-18 | 28,800.00 | 30,000.00 | 27,800.00 | 29,750.00 | 28,083.71 | 2,086,774 |
| 2024-04-17 | 30,000.00 | 32,900.00 | 28,500.00 | 29,300.00 | 27,658.92 | 6,258,939 |
| 2024-04-16 | 27,500.00 | 30,200.00 | 27,500.00 | 29,550.00 | 27,894.92 | 5,795,380 |
| 2024-04-15 | 24,000.00 | 29,150.00 | 24,000.00 | 28,650.00 | 27,045.32 | 5,843,229 |
| 2024-04-12 | 24,500.00 | 24,800.00 | 23,900.00 | 24,500.00 | 23,127.76 | 463,038 |
| 2024-04-11 | 22,950.00 | 24,450.00 | 22,650.00 | 24,100.00 | 22,750.17 | 524,965 |
| 2024-04-09 | 23,700.00 | 23,950.00 | 22,550.00 | 23,400.00 | 22,089.38 | 635,775 |
| 2024-04-08 | 26,850.00 | 26,900.00 | 23,500.00 | 23,550.00 | 22,230.97 | 1,237,037 |
| 2024-04-05 | 24,550.00 | 26,150.00 | 24,100.00 | 26,100.00 | 24,638.15 | 1,016,827 |
| 2024-04-04 | 24,850.00 | 25,650.00 | 24,400.00 | 25,350.00 | 23,930.16 | 1,611,407 |
| 2024-04-03 | 24,500.00 | 24,900.00 | 24,050.00 | 24,250.00 | 22,891.77 | 1,143,026 |
| 2024-04-02 | 23,500.00 | 26,400.00 | 23,150.00 | 25,150.00 | 23,741.36 | 7,886,614 |
| 2024-04-01 | 21,800.00 | 21,950.00 | 21,300.00 | 21,400.00 | 20,201.39 | 268,553 |
| 2024-03-29 | 20,400.00 | 22,600.00 | 20,300.00 | 21,850.00 | 20,626.19 | 1,422,973 |
| 2024-03-28 | 20,100.00 | 20,450.00 | 20,000.00 | 20,200.00 | 19,068.61 | 123,228 |
| 2024-03-27 | 20,100.00 | 20,300.00 | 19,990.00 | 20,100.00 | 18,974.21 | 88,199 |
| 2024-03-26 | 20,250.00 | 20,550.00 | 19,990.00 | 20,100.00 | 18,974.21 | 111,579 |
| 2024-03-25 | 20,650.00 | 20,900.00 | 19,990.00 | 20,100.00 | 18,974.21 | 154,536 |
| 2024-03-22 | 20,750.00 | 20,800.00 | 20,150.00 | 20,550.00 | 19,399.00 | 173,861 |
| 2024-03-21 | 20,100.00 | 21,300.00 | 19,810.00 | 20,500.00 | 19,351.80 | 436,183 |
| 2024-03-20 | 19,100.00 | 19,970.00 | 19,070.00 | 19,600.00 | 18,502.21 | 185,386 |
| 2024-03-19 | 19,020.00 | 19,150.00 | 18,850.00 | 19,070.00 | 18,001.90 | 78,325 |
| 2024-03-18 | 19,230.00 | 19,430.00 | 18,960.00 | 19,150.00 | 18,077.42 | 101,308 |
| 2024-03-15 | 19,410.00 | 19,510.00 | 19,180.00 | 19,230.00 | 18,152.94 | 90,000 |
| 2024-03-14 | 19,870.00 | 19,980.00 | 19,430.00 | 19,480.00 | 18,388.93 | 150,221 |
| 2024-03-13 | 20,000.00 | 20,150.00 | 19,780.00 | 19,870.00 | 18,757.09 | 191,452 |
| 2024-03-12 | 20,200.00 | 20,450.00 | 19,670.00 | 19,810.00 | 18,700.45 | 250,109 |
| 2024-03-11 | 20,100.00 | 20,250.00 | 19,820.00 | 20,200.00 | 19,068.61 | 119,534 |
| 2024-03-08 | 20,900.00 | 21,000.00 | 20,250.00 | 20,300.00 | 19,163.00 | 129,936 |
| 2024-03-07 | 21,000.00 | 21,000.00 | 20,350.00 | 20,500.00 | 19,351.80 | 138,464 |
| 2024-03-06 | 20,100.00 | 21,050.00 | 19,990.00 | 20,800.00 | 19,635.00 | 236,590 |
| 2024-03-05 | 20,200.00 | 20,750.00 | 19,910.00 | 20,400.00 | 19,257.40 | 230,632 |
| 2024-03-04 | 20,100.00 | 20,400.00 | 19,800.00 | 20,200.00 | 19,068.61 | 197,806 |
| 2024-02-29 | 19,290.00 | 20,150.00 | 19,150.00 | 19,980.00 | 18,860.93 | 357,561 |
| 2024-02-28 | 18,770.00 | 19,250.00 | 18,630.00 | 19,080.00 | 18,011.34 | 87,568 |
| 2024-02-27 | 18,850.00 | 19,000.00 | 18,720.00 | 18,740.00 | 17,690.38 | 66,213 |
| 2024-02-26 | 19,450.00 | 19,520.00 | 18,800.00 | 18,830.00 | 17,775.34 | 90,946 |
| 2024-02-23 | 19,590.00 | 19,720.00 | 19,340.00 | 19,420.00 | 18,332.29 | 133,949 |
| 2024-02-22 | 19,410.00 | 19,560.00 | 19,220.00 | 19,440.00 | 18,351.17 | 116,136 |
| 2024-02-21 | 18,790.00 | 19,340.00 | 18,670.00 | 19,250.00 | 18,171.81 | 113,435 |
| 2024-02-20 | 19,230.00 | 19,230.00 | 18,870.00 | 18,930.00 | 17,869.74 | 58,599 |
| 2024-02-19 | 18,750.00 | 19,280.00 | 18,730.00 | 19,120.00 | 18,049.10 | 118,874 |
| 2024-02-16 | 18,500.00 | 18,750.00 | 18,410.00 | 18,670.00 | 17,624.30 | 44,302 |
| 2024-02-15 | 18,720.00 | 18,830.00 | 18,450.00 | 18,500.00 | 17,463.82 | 54,157 |
| 2024-02-14 | 18,390.00 | 18,700.00 | 18,210.00 | 18,530.00 | 17,492.14 | 78,129 |
| 2024-02-13 | 18,680.00 | 18,840.00 | 18,560.00 | 18,560.00 | 17,520.46 | 82,758 |
| 2024-02-08 | 18,460.00 | 18,820.00 | 18,380.00 | 18,480.00 | 17,444.94 | 48,645 |
| 2024-02-07 | 18,700.00 | 18,780.00 | 18,350.00 | 18,370.00 | 17,341.10 | 63,132 |
| 2024-02-06 | 18,620.00 | 18,840.00 | 18,370.00 | 18,520.00 | 17,482.70 | 73,861 |
| 2024-02-05 | 19,100.00 | 19,120.00 | 18,580.00 | 18,620.00 | 17,577.10 | 92,885 |
| 2024-02-02 | 19,100.00 | 19,370.00 | 18,950.00 | 19,190.00 | 18,115.18 | 73,549 |
| 2024-02-01 | 19,000.00 | 19,150.00 | 18,670.00 | 18,920.00 | 17,860.30 | 106,609 |
| 2024-01-31 | 19,320.00 | 19,350.00 | 18,940.00 | 18,990.00 | 17,926.38 | 82,348 |
| 2024-01-30 | 19,680.00 | 19,680.00 | 19,180.00 | 19,390.00 | 18,303.97 | 85,460 |
| 2024-01-29 | 19,500.00 | 19,870.00 | 19,300.00 | 19,590.00 | 18,492.77 | 98,957 |
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.