TES Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	19,500.00	19,870.00	19,300.00	19,590.00	18,492.77	98,957
2024-01-26	19,820.00	19,950.00	19,510.00	19,540.00	18,445.57	141,463
2024-01-25	19,920.00	20,200.00	19,720.00	19,950.00	18,832.61	112,279
2024-01-24	19,620.00	19,920.00	19,570.00	19,870.00	18,757.09	76,173
2024-01-23	20,050.00	20,050.00	19,600.00	19,600.00	18,502.21	74,835
2024-01-22	20,050.00	20,150.00	19,810.00	19,910.00	18,794.85	115,802
2024-01-19	19,590.00	19,920.00	19,580.00	19,780.00	18,672.13	147,659
2024-01-18	19,450.00	19,450.00	19,110.00	19,320.00	18,237.89	97,879
2024-01-17	19,870.00	20,000.00	19,320.00	19,320.00	18,237.89	115,228
2024-01-16	19,950.00	20,050.00	19,500.00	19,870.00	18,757.09	107,918
2024-01-15	20,200.00	20,450.00	19,910.00	19,950.00	18,832.61	73,338
2024-01-12	20,700.00	20,900.00	20,150.00	20,300.00	19,163.00	90,276
2024-01-11	20,600.00	20,850.00	20,550.00	20,650.00	19,493.40	65,543
2024-01-10	20,550.00	20,700.00	20,250.00	20,600.00	19,446.20	71,360
2024-01-09	21,100.00	21,250.00	20,350.00	20,500.00	19,351.80	146,815
2024-01-08	20,750.00	20,950.00	20,550.00	20,700.00	19,540.60	66,403
2024-01-05	20,850.00	21,150.00	20,500.00	20,700.00	19,540.60	70,650
2024-01-04	20,400.00	21,150.00	20,400.00	20,800.00	19,635.00	124,447
2024-01-03	20,550.00	20,700.00	20,200.00	20,550.00	19,399.00	103,456
2024-01-02	20,050.00	20,850.00	20,050.00	20,750.00	19,587.80	108,095
2023-12-28	20,200.00	20,300.00	20,000.00	20,100.00	18,974.21	57,276
2023-12-27	20,350.00	20,500.00	19,990.00	20,250.00	19,115.81	74,681
2023-12-26	20,600.00	20,650.00	20,300.00	20,400.00	18,785.41	67,600
2023-12-22	20,800.00	20,850.00	20,400.00	20,450.00	18,831.45	79,765
2023-12-21	20,400.00	20,550.00	20,150.00	20,350.00	18,739.37	86,564
2023-12-20	20,500.00	20,600.00	20,300.00	20,500.00	18,877.49	68,761
2023-12-19	20,150.00	20,550.00	20,150.00	20,450.00	18,831.45	92,274
2023-12-18	20,350.00	20,450.00	20,100.00	20,300.00	18,693.32	76,585
2023-12-15	20,450.00	20,750.00	20,050.00	20,350.00	18,739.37	93,315
2023-12-14	20,900.00	21,200.00	20,250.00	20,600.00	18,969.58	191,357
2023-12-13	19,600.00	20,850.00	19,540.00	20,500.00	18,877.49	497,355
2023-12-12	19,460.00	19,990.00	19,380.00	19,540.00	17,993.47	233,355
2023-12-11	19,380.00	19,550.00	19,110.00	19,290.00	17,763.26	77,905
2023-12-08	19,380.00	19,590.00	19,150.00	19,360.00	17,827.72	78,790
2023-12-07	19,330.00	19,330.00	19,110.00	19,150.00	17,634.34	78,692
2023-12-06	19,380.00	19,630.00	19,260.00	19,330.00	17,800.10	116,231
2023-12-05	19,800.00	19,960.00	19,260.00	19,420.00	17,882.97	157,717
2023-12-04	20,200.00	20,200.00	19,820.00	19,960.00	18,380.23	81,711
2023-12-01	20,400.00	20,450.00	20,000.00	20,200.00	18,601.24	106,357
2023-11-30	20,500.00	20,600.00	20,350.00	20,500.00	18,877.49	64,756
2023-11-29	21,000.00	21,050.00	20,450.00	20,500.00	18,877.49	66,606
2023-11-28	20,800.00	21,000.00	20,500.00	20,800.00	19,153.75	72,761
2023-11-27	20,500.00	20,750.00	20,400.00	20,700.00	19,061.66	95,864
2023-11-24	20,650.00	20,750.00	20,250.00	20,500.00	18,877.49	117,243
2023-11-23	21,100.00	21,100.00	20,400.00	20,750.00	19,107.71	107,163
2023-11-22	21,200.00	21,450.00	20,850.00	21,050.00	19,383.96	104,651
2023-11-21	21,500.00	21,500.00	21,000.00	21,250.00	19,568.13	86,137
2023-11-20	20,850.00	21,500.00	20,850.00	21,250.00	19,568.13	87,680
2023-11-17	20,850.00	21,600.00	20,800.00	21,000.00	19,337.92	120,108
2023-11-16	20,600.00	20,950.00	20,400.00	20,800.00	19,153.75	110,348
2023-11-15	21,300.00	21,650.00	20,400.00	20,500.00	18,877.49	274,154
2023-11-14	21,250.00	21,500.00	21,000.00	21,200.00	19,522.09	89,047
2023-11-13	21,950.00	22,100.00	21,000.00	21,250.00	19,568.13	144,901
2023-11-10	21,300.00	22,050.00	21,250.00	21,950.00	20,212.73	106,469
2023-11-09	21,350.00	21,800.00	21,350.00	21,600.00	19,890.43	47,048
2023-11-08	21,750.00	21,850.00	21,300.00	21,500.00	19,798.35	72,369
2023-11-07	21,500.00	21,900.00	21,150.00	21,550.00	19,844.39	109,515
2023-11-06	21,750.00	21,750.00	21,000.00	21,600.00	19,890.43	181,463
2023-11-03	21,500.00	21,600.00	21,000.00	21,250.00	19,568.13	91,868
2023-11-02	20,500.00	21,600.00	20,350.00	21,400.00	19,706.26	232,114

← NewerPage 12 of 21 · 1,224 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.