TES Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19,620.00	20,100.00	19,620.00	19,950.00	18,371.02	80,111
2023-10-31	20,250.00	20,600.00	19,560.00	19,620.00	18,067.14	127,967
2023-10-30	20,000.00	20,450.00	19,810.00	20,200.00	18,601.24	69,529
2023-10-27	20,700.00	20,800.00	19,940.00	19,960.00	18,380.23	124,768
2023-10-26	20,100.00	20,650.00	20,050.00	20,500.00	18,877.49	105,369
2023-10-25	20,650.00	21,050.00	20,400.00	20,850.00	19,199.79	97,031
2023-10-24	20,400.00	20,700.00	20,050.00	20,550.00	18,923.54	93,190
2023-10-23	20,050.00	20,550.00	19,880.00	20,250.00	18,647.28	73,440
2023-10-20	19,790.00	21,000.00	19,680.00	20,200.00	18,601.24	124,781
2023-10-19	20,300.00	20,450.00	19,920.00	20,000.00	18,417.07	73,485
2023-10-18	20,500.00	20,950.00	20,400.00	20,750.00	19,107.71	56,904
2023-10-17	20,300.00	20,850.00	20,050.00	20,700.00	19,061.66	105,669
2023-10-16	20,500.00	20,700.00	19,700.00	20,200.00	18,601.24	147,949
2023-10-13	20,250.00	21,000.00	20,200.00	20,750.00	19,107.71	127,673
2023-10-12	20,500.00	20,650.00	20,050.00	20,500.00	18,877.49	100,791
2023-10-11	20,100.00	20,700.00	20,100.00	20,400.00	18,785.41	96,019
2023-10-10	20,050.00	20,500.00	19,690.00	19,870.00	18,297.36	111,864
2023-10-06	20,200.00	20,250.00	19,720.00	20,000.00	18,417.07	88,972
2023-10-05	20,350.00	20,350.00	19,630.00	19,970.00	18,389.44	146,612
2023-10-04	19,960.00	20,350.00	19,550.00	20,000.00	18,417.07	158,581
2023-09-27	21,500.00	21,500.00	19,300.00	20,200.00	18,601.24	587,313
2023-09-26	21,750.00	21,850.00	21,150.00	21,700.00	19,982.52	101,788
2023-09-25	21,600.00	21,850.00	21,300.00	21,750.00	20,028.56	64,425
2023-09-22	21,050.00	21,750.00	21,050.00	21,700.00	19,982.52	111,297
2023-09-21	21,900.00	22,000.00	21,150.00	21,550.00	19,844.39	170,119
2023-09-20	22,500.00	22,700.00	22,000.00	22,400.00	20,627.12	140,987
2023-09-19	22,350.00	22,900.00	22,350.00	22,700.00	20,903.37	171,637
2023-09-18	22,100.00	22,950.00	22,000.00	22,350.00	20,581.07	177,746
2023-09-15	22,750.00	22,950.00	22,200.00	22,700.00	20,903.37	265,430
2023-09-14	21,500.00	22,950.00	21,450.00	22,750.00	20,949.41	642,041
2023-09-13	21,800.00	22,200.00	21,000.00	21,500.00	19,798.35	268,900
2023-09-12	20,450.00	21,700.00	20,250.00	21,350.00	19,660.22	284,894
2023-09-11	21,000.00	21,000.00	20,050.00	20,300.00	18,693.32	206,079
2023-09-08	21,450.00	21,450.00	20,400.00	20,950.00	19,291.88	260,493
2023-09-07	20,250.00	21,450.00	20,200.00	21,450.00	19,752.30	341,978
2023-09-06	20,450.00	20,650.00	20,250.00	20,300.00	18,693.32	108,744
2023-09-05	20,750.00	21,100.00	20,400.00	20,600.00	18,969.58	129,948
2023-09-04	20,800.00	20,900.00	20,300.00	20,750.00	19,107.71	126,069
2023-09-01	19,750.00	20,850.00	19,600.00	20,750.00	19,107.71	270,361
2023-08-31	19,890.00	19,950.00	19,570.00	19,660.00	18,103.98	95,231
2023-08-30	19,780.00	19,940.00	19,740.00	19,830.00	18,260.52	99,627
2023-08-29	19,510.00	19,720.00	19,450.00	19,620.00	18,067.14	100,039
2023-08-28	19,780.00	19,980.00	19,320.00	19,390.00	17,855.35	129,548
2023-08-25	19,770.00	20,000.00	19,610.00	19,730.00	18,168.44	92,084
2023-08-24	20,100.00	20,350.00	19,910.00	20,050.00	18,463.11	147,907
2023-08-23	19,710.00	20,100.00	19,560.00	19,740.00	18,177.65	142,537
2023-08-22	20,550.00	20,800.00	19,550.00	19,880.00	18,306.56	250,401
2023-08-21	20,350.00	20,800.00	20,000.00	20,200.00	18,601.24	223,141
2023-08-18	19,710.00	20,600.00	19,550.00	19,980.00	18,398.65	162,037
2023-08-17	19,970.00	20,350.00	19,620.00	20,150.00	18,555.20	111,812
2023-08-16	19,790.00	20,350.00	19,640.00	20,150.00	18,555.20	165,957
2023-08-14	20,100.00	20,100.00	19,650.00	19,820.00	18,251.31	93,936
2023-08-11	20,050.00	20,250.00	19,840.00	20,000.00	18,417.07	138,342
2023-08-10	20,500.00	20,550.00	19,960.00	20,050.00	18,463.11	186,409
2023-08-09	20,400.00	20,850.00	20,350.00	20,750.00	19,107.71	79,107
2023-08-08	21,200.00	21,400.00	20,350.00	20,500.00	18,877.49	143,190
2023-08-07	21,150.00	21,500.00	20,850.00	20,850.00	19,199.79	107,722
2023-08-04	21,350.00	21,500.00	21,100.00	21,150.00	19,476.05	79,988
2023-08-03	21,550.00	21,800.00	21,050.00	21,450.00	19,752.30	141,399
2023-08-02	22,500.00	22,700.00	21,550.00	21,700.00	19,982.52	287,516

← NewerPage 13 of 21 · 1,223 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.