TES Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	22,500.00	23,200.00	21,900.00	22,700.00	20,903.37	256,289
2023-07-31	23,250.00	23,550.00	22,350.00	22,700.00	20,903.37	385,505
2023-07-28	22,400.00	23,000.00	22,100.00	22,800.00	20,995.46	437,636
2023-07-27	20,550.00	22,300.00	20,500.00	22,150.00	20,396.90	390,222
2023-07-26	21,350.00	21,550.00	20,250.00	20,400.00	18,785.41	324,979
2023-07-25	21,600.00	22,250.00	21,100.00	21,400.00	19,706.26	180,032
2023-07-24	21,700.00	21,700.00	21,100.00	21,450.00	19,752.30	188,392
2023-07-21	21,900.00	22,000.00	21,350.00	21,700.00	19,982.52	268,167
2023-07-20	22,500.00	22,600.00	21,850.00	22,450.00	20,673.16	231,419
2023-07-19	23,250.00	23,250.00	22,200.00	22,500.00	20,719.20	343,301
2023-07-18	23,300.00	23,300.00	22,500.00	23,250.00	21,409.84	330,146
2023-07-17	21,050.00	24,000.00	20,700.00	23,400.00	21,547.97	1,542,232
2023-07-14	20,950.00	21,600.00	20,750.00	21,000.00	19,337.92	344,303
2023-07-13	20,750.00	20,950.00	20,400.00	20,600.00	18,969.58	154,994
2023-07-12	20,450.00	20,700.00	20,100.00	20,400.00	18,785.41	119,918
2023-07-11	19,520.00	20,450.00	19,480.00	20,400.00	18,785.41	233,905
2023-07-10	19,910.00	19,970.00	19,130.00	19,200.00	17,680.38	242,667
2023-07-07	21,300.00	21,400.00	19,790.00	19,900.00	18,324.98	420,877
2023-07-06	21,450.00	22,050.00	21,050.00	21,450.00	19,752.30	289,476
2023-07-05	22,200.00	22,250.00	21,450.00	21,650.00	19,936.48	188,844
2023-07-04	21,800.00	22,050.00	21,450.00	21,950.00	20,212.73	110,928
2023-07-03	21,550.00	22,050.00	21,300.00	21,750.00	20,028.56	228,067
2023-06-30	21,500.00	21,500.00	20,700.00	21,300.00	19,614.18	217,055
2023-06-29	21,250.00	21,650.00	21,150.00	21,500.00	19,798.35	164,783
2023-06-28	21,300.00	21,700.00	21,150.00	21,350.00	19,660.22	142,969
2023-06-27	21,300.00	21,600.00	21,000.00	21,250.00	19,568.13	158,606
2023-06-26	20,850.00	21,350.00	20,550.00	21,200.00	19,522.09	136,060
2023-06-23	20,900.00	21,150.00	20,700.00	20,850.00	19,199.79	94,954
2023-06-22	20,800.00	21,200.00	20,650.00	20,800.00	19,153.75	84,117
2023-06-21	21,550.00	21,900.00	20,950.00	21,000.00	19,337.92	183,178
2023-06-20	22,200.00	22,200.00	21,250.00	21,700.00	19,982.52	265,918
2023-06-19	22,100.00	22,650.00	21,800.00	22,300.00	20,535.03	270,381
2023-06-16	22,400.00	22,450.00	21,600.00	21,950.00	20,212.73	221,108
2023-06-15	21,850.00	22,500.00	21,500.00	22,300.00	20,535.03	290,360
2023-06-14	22,300.00	22,300.00	21,450.00	21,650.00	19,936.48	144,345
2023-06-13	22,300.00	22,500.00	22,000.00	22,100.00	20,350.86	169,824
2023-06-12	22,150.00	22,150.00	21,450.00	22,000.00	20,258.77	141,608
2023-06-09	22,000.00	22,350.00	21,650.00	21,950.00	20,212.73	105,710
2023-06-08	21,400.00	21,800.00	21,050.00	21,800.00	20,074.60	129,528
2023-06-07	21,800.00	21,950.00	21,350.00	21,550.00	19,844.39	128,543
2023-06-05	22,000.00	22,000.00	21,500.00	21,800.00	20,074.60	74,671
2023-06-02	22,350.00	22,450.00	21,700.00	21,900.00	20,166.69	82,943
2023-06-01	21,700.00	22,200.00	21,400.00	22,200.00	20,442.94	76,020
2023-05-31	22,300.00	22,400.00	21,800.00	21,850.00	20,120.65	94,439
2023-05-30	22,800.00	22,950.00	22,350.00	22,350.00	20,581.07	156,466
2023-05-26	22,150.00	22,750.00	22,050.00	22,400.00	20,627.12	181,991
2023-05-25	22,500.00	22,900.00	21,850.00	21,900.00	20,166.69	148,456
2023-05-24	22,000.00	22,400.00	21,850.00	22,050.00	20,304.82	113,091
2023-05-23	22,300.00	22,350.00	21,950.00	22,300.00	20,535.03	89,522
2023-05-22	22,800.00	22,950.00	22,200.00	22,350.00	20,581.07	244,703
2023-05-19	21,500.00	22,500.00	21,450.00	22,500.00	20,719.20	377,144
2023-05-18	21,200.00	21,350.00	20,800.00	21,050.00	19,383.96	150,871
2023-05-17	20,650.00	21,100.00	20,600.00	20,850.00	19,199.79	65,618
2023-05-16	20,600.00	21,250.00	20,600.00	20,800.00	19,153.75	149,447
2023-05-15	20,450.00	20,600.00	20,000.00	20,400.00	18,785.41	76,676
2023-05-12	20,400.00	20,800.00	20,300.00	20,600.00	18,969.58	60,250
2023-05-11	20,850.00	21,100.00	20,400.00	20,550.00	18,923.54	75,278
2023-05-10	21,100.00	21,100.00	20,450.00	20,750.00	19,107.71	144,959
2023-05-09	21,750.00	21,750.00	20,550.00	21,100.00	19,430.01	165,587
2023-05-08	21,300.00	21,950.00	21,200.00	21,700.00	19,982.52	99,940

← NewerPage 14 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.