TES Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	21,300.00	21,500.00	20,950.00	21,250.00	19,568.13	65,848
2023-05-03	21,150.00	21,650.00	21,100.00	21,450.00	19,752.30	87,412
2023-05-02	21,500.00	21,550.00	21,050.00	21,450.00	19,752.30	89,496
2023-04-28	22,050.00	22,100.00	21,350.00	21,450.00	19,752.30	90,637
2023-04-27	21,900.00	22,000.00	21,300.00	21,900.00	20,166.69	88,784
2023-04-26	21,300.00	22,200.00	21,300.00	21,800.00	20,074.60	150,708
2023-04-25	21,500.00	21,950.00	21,000.00	21,350.00	19,660.22	117,139
2023-04-24	21,800.00	22,150.00	21,300.00	21,700.00	19,982.52	122,905
2023-04-21	21,750.00	22,450.00	21,550.00	21,800.00	20,074.60	115,395
2023-04-20	21,500.00	22,350.00	21,100.00	21,750.00	20,028.56	228,723
2023-04-19	22,150.00	22,550.00	21,500.00	21,500.00	19,798.35	187,229
2023-04-18	23,150.00	23,150.00	21,650.00	22,150.00	20,396.90	285,429
2023-04-17	21,900.00	23,000.00	21,750.00	22,900.00	21,087.54	239,539
2023-04-14	22,600.00	22,800.00	21,900.00	22,150.00	20,396.90	171,842
2023-04-13	22,250.00	22,400.00	21,900.00	22,250.00	20,488.99	147,666
2023-04-12	22,400.00	22,400.00	21,700.00	22,300.00	20,535.03	208,295
2023-04-11	22,800.00	23,300.00	22,100.00	22,450.00	20,673.16	409,297
2023-04-10	22,250.00	22,550.00	21,800.00	22,450.00	20,673.16	270,329
2023-04-07	22,100.00	22,700.00	21,950.00	22,250.00	20,488.99	459,330
2023-04-06	21,100.00	21,900.00	20,650.00	21,650.00	19,936.48	317,000
2023-04-05	20,500.00	21,500.00	20,350.00	21,450.00	19,752.30	294,586
2023-04-04	21,050.00	21,100.00	20,250.00	20,500.00	18,877.49	307,023
2023-04-03	21,850.00	21,850.00	20,650.00	21,150.00	19,476.05	311,974
2023-03-31	22,350.00	23,000.00	21,650.00	21,750.00	20,028.56	673,899
2023-03-30	21,950.00	22,650.00	21,300.00	21,550.00	19,844.39	468,635
2023-03-29	21,700.00	21,800.00	20,650.00	21,300.00	19,614.18	427,369
2023-03-28	21,350.00	21,650.00	21,000.00	21,550.00	19,844.39	347,756
2023-03-27	22,250.00	22,300.00	21,150.00	21,450.00	19,752.30	254,049
2023-03-24	22,500.00	23,100.00	21,700.00	22,100.00	20,350.86	648,761
2023-03-23	21,600.00	22,800.00	21,500.00	21,900.00	20,166.69	571,314
2023-03-22	20,200.00	21,950.00	19,970.00	21,800.00	20,074.60	760,117
2023-03-21	20,600.00	20,600.00	19,900.00	19,970.00	18,389.44	270,825
2023-03-20	20,950.00	21,900.00	20,150.00	20,550.00	18,923.54	677,661
2023-03-17	18,290.00	20,650.00	18,290.00	20,650.00	19,015.62	983,256
2023-03-16	17,790.00	18,180.00	16,990.00	17,860.00	16,446.44	127,140
2023-03-15	17,200.00	18,080.00	17,200.00	17,790.00	16,381.98	163,329
2023-03-14	18,380.00	18,400.00	16,900.00	16,910.00	15,571.63	210,772
2023-03-13	17,370.00	18,800.00	17,030.00	18,360.00	16,906.87	285,471
2023-03-10	17,500.00	17,600.00	17,070.00	17,080.00	15,728.18	128,291
2023-03-09	17,710.00	17,950.00	17,510.00	17,800.00	16,391.19	65,128
2023-03-08	18,000.00	18,000.00	17,600.00	17,650.00	16,253.06	63,681
2023-03-07	18,270.00	18,270.00	17,960.00	18,090.00	16,658.24	47,920
2023-03-06	18,140.00	18,400.00	17,650.00	18,260.00	16,814.78	62,913
2023-03-03	17,990.00	18,290.00	17,840.00	18,140.00	16,704.28	61,269
2023-03-02	18,350.00	18,540.00	17,970.00	17,970.00	16,547.74	75,947
2023-02-28	18,150.00	18,590.00	18,150.00	18,550.00	17,081.83	47,448
2023-02-27	18,310.00	18,410.00	18,000.00	18,150.00	16,713.49	54,276
2023-02-24	18,970.00	19,140.00	18,420.00	18,590.00	17,118.66	58,692
2023-02-23	18,430.00	19,080.00	18,250.00	18,890.00	17,394.92	89,935
2023-02-22	18,240.00	18,520.00	18,160.00	18,430.00	16,971.33	53,775
2023-02-21	19,150.00	19,150.00	18,560.00	18,600.00	17,127.87	102,869
2023-02-20	18,780.00	19,180.00	18,430.00	19,120.00	17,606.72	112,442
2023-02-17	18,390.00	19,080.00	18,160.00	18,780.00	17,293.63	207,484
2023-02-16	18,030.00	18,490.00	18,030.00	18,450.00	16,989.74	59,826
2023-02-15	18,700.00	18,740.00	17,870.00	17,910.00	16,492.48	92,019
2023-02-14	18,130.00	18,630.00	18,130.00	18,600.00	17,127.87	110,921
2023-02-13	17,900.00	18,090.00	17,630.00	18,030.00	16,602.99	39,278
2023-02-10	18,100.00	18,430.00	17,900.00	17,970.00	16,547.74	55,204
2023-02-09	18,310.00	18,470.00	18,160.00	18,440.00	16,980.54	36,876
2023-02-08	18,490.00	18,590.00	18,300.00	18,490.00	17,026.58	87,659

← NewerPage 15 of 21 · 1,227 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.