TES Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	17,800.00	18,250.00	17,740.00	18,240.00	16,796.37	66,041
2023-02-06	17,950.00	17,960.00	17,620.00	17,810.00	16,400.40	48,103
2023-02-03	17,960.00	18,160.00	17,800.00	17,950.00	16,529.32	65,081
2023-02-02	18,300.00	18,390.00	17,880.00	17,930.00	16,510.90	67,725
2023-02-01	17,700.00	18,110.00	17,700.00	17,770.00	16,363.56	42,392
2023-01-31	17,850.00	18,080.00	17,620.00	17,650.00	16,253.06	49,489
2023-01-30	18,020.00	18,240.00	17,870.00	17,960.00	16,538.53	72,342
2023-01-27	17,990.00	17,990.00	17,700.00	17,910.00	16,492.48	47,365
2023-01-26	17,700.00	17,890.00	17,500.00	17,680.00	16,280.69	37,846
2023-01-25	17,520.00	17,870.00	17,520.00	17,680.00	16,280.69	58,778
2023-01-20	17,100.00	17,550.00	17,100.00	17,250.00	15,884.72	25,564
2023-01-19	16,950.00	17,400.00	16,800.00	17,300.00	15,930.76	53,489
2023-01-18	16,900.00	17,200.00	16,800.00	17,200.00	15,838.68	29,226
2023-01-17	17,300.00	17,600.00	16,900.00	16,900.00	15,562.42	36,151
2023-01-16	17,350.00	17,450.00	17,250.00	17,450.00	16,068.89	18,172
2023-01-13	17,400.00	17,650.00	17,250.00	17,250.00	15,884.72	30,672
2023-01-12	17,550.00	17,600.00	17,100.00	17,250.00	15,884.72	41,773
2023-01-11	17,600.00	17,750.00	17,400.00	17,500.00	16,114.93	35,421
2023-01-10	17,100.00	17,600.00	17,050.00	17,350.00	15,976.81	49,384
2023-01-09	17,200.00	17,500.00	17,150.00	17,400.00	16,022.85	47,864
2023-01-06	16,400.00	17,050.00	16,350.00	17,050.00	15,700.55	68,854
2023-01-05	16,600.00	16,900.00	16,250.00	16,500.00	15,194.08	40,819
2023-01-04	15,500.00	16,650.00	15,500.00	16,550.00	15,240.12	56,007
2023-01-03	15,600.00	15,900.00	15,200.00	15,650.00	14,411.36	49,213
2023-01-02	15,800.00	15,950.00	15,200.00	15,700.00	14,457.40	50,074
2022-12-29	16,450.00	16,450.00	15,650.00	15,700.00	14,457.40	81,620
2022-12-28	17,100.00	17,400.00	16,550.00	16,600.00	15,286.17	104,043
2022-12-27	17,450.00	17,900.00	17,450.00	17,650.00	15,792.64	80,035
2022-12-26	16,900.00	17,550.00	16,750.00	17,450.00	15,613.68	51,124
2022-12-23	17,100.00	17,200.00	16,850.00	16,850.00	15,076.82	58,399
2022-12-22	17,050.00	17,600.00	17,050.00	17,400.00	15,568.94	59,247
2022-12-21	16,850.00	17,050.00	16,600.00	17,000.00	15,211.04	26,318
2022-12-20	17,300.00	17,300.00	16,700.00	16,700.00	14,942.61	40,586
2022-12-19	17,300.00	17,600.00	17,050.00	17,300.00	15,479.47	14,165
2022-12-16	17,300.00	17,650.00	17,250.00	17,300.00	15,479.47	35,564
2022-12-15	17,850.00	17,950.00	17,650.00	17,750.00	15,882.11	27,649
2022-12-14	17,850.00	18,250.00	17,650.00	17,950.00	16,061.07	43,174
2022-12-13	17,200.00	18,150.00	17,100.00	17,950.00	16,061.07	57,549
2022-12-12	17,200.00	17,350.00	16,950.00	17,100.00	15,300.51	30,185
2022-12-09	17,200.00	17,650.00	17,050.00	17,400.00	15,568.94	75,272
2022-12-08	17,150.00	17,350.00	16,750.00	17,050.00	15,255.78	132,409
2022-12-07	17,450.00	17,600.00	17,000.00	17,150.00	15,345.25	57,305
2022-12-06	17,550.00	17,700.00	17,400.00	17,650.00	15,792.64	30,326
2022-12-05	17,600.00	17,950.00	17,550.00	17,750.00	15,882.11	33,140
2022-12-02	17,850.00	17,900.00	17,550.00	17,600.00	15,747.90	51,710
2022-12-01	18,150.00	18,450.00	18,050.00	18,100.00	16,195.28	60,884
2022-11-30	17,800.00	18,000.00	17,550.00	17,650.00	15,792.64	298,919
2022-11-29	17,350.00	18,000.00	17,250.00	17,950.00	16,061.07	74,554
2022-11-28	17,900.00	17,900.00	17,150.00	17,250.00	15,434.73	82,263
2022-11-25	18,400.00	18,400.00	17,900.00	17,900.00	16,016.33	43,621
2022-11-24	18,200.00	18,450.00	18,100.00	18,400.00	16,463.71	39,381
2022-11-23	17,900.00	18,350.00	17,900.00	18,150.00	16,240.02	49,601
2022-11-22	17,950.00	18,300.00	17,700.00	17,700.00	15,837.37	41,032
2022-11-21	18,400.00	18,650.00	17,950.00	18,000.00	16,105.80	64,757
2022-11-18	18,500.00	18,850.00	18,350.00	18,400.00	16,463.71	105,894
2022-11-17	18,800.00	18,800.00	18,350.00	18,500.00	16,553.19	80,644
2022-11-16	18,900.00	19,400.00	18,550.00	18,850.00	16,866.36	131,835
2022-11-15	18,350.00	18,900.00	18,200.00	18,850.00	16,866.36	91,272
2022-11-14	18,300.00	18,900.00	18,000.00	18,350.00	16,418.97	176,425
2022-11-11	17,850.00	18,200.00	17,500.00	17,800.00	15,926.85	139,281

← NewerPage 16 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.