TES Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 17,250.00 | 17,400.00 | 16,900.00 | 17,050.00 | 15,255.78 | 72,399 |
| 2022-11-09 | 17,500.00 | 17,650.00 | 17,200.00 | 17,250.00 | 15,434.73 | 85,266 |
| 2022-11-08 | 17,700.00 | 18,050.00 | 17,350.00 | 17,500.00 | 15,658.42 | 188,636 |
| 2022-11-07 | 15,600.00 | 17,600.00 | 15,600.00 | 17,600.00 | 15,747.90 | 312,914 |
| 2022-11-04 | 15,700.00 | 15,750.00 | 15,200.00 | 15,550.00 | 13,913.62 | 62,579 |
| 2022-11-03 | 15,900.00 | 16,050.00 | 15,750.00 | 15,850.00 | 14,182.05 | 38,736 |
| 2022-11-02 | 16,250.00 | 16,350.00 | 16,000.00 | 16,250.00 | 14,539.96 | 35,852 |
| 2022-11-01 | 15,900.00 | 16,700.00 | 15,800.00 | 16,350.00 | 14,629.44 | 58,434 |
| 2022-10-31 | 16,050.00 | 16,150.00 | 15,800.00 | 15,900.00 | 14,226.79 | 35,448 |
| 2022-10-28 | 16,300.00 | 16,300.00 | 15,550.00 | 15,550.00 | 13,913.62 | 63,933 |
| 2022-10-27 | 16,350.00 | 16,700.00 | 16,250.00 | 16,400.00 | 14,674.18 | 43,161 |
| 2022-10-26 | 16,200.00 | 16,600.00 | 16,000.00 | 16,450.00 | 14,718.92 | 81,991 |
| 2022-10-25 | 15,700.00 | 16,350.00 | 15,700.00 | 16,250.00 | 14,539.96 | 71,749 |
| 2022-10-24 | 15,550.00 | 16,000.00 | 15,550.00 | 15,850.00 | 14,182.05 | 79,008 |
| 2022-10-21 | 15,100.00 | 15,550.00 | 15,000.00 | 15,300.00 | 13,689.93 | 76,088 |
| 2022-10-20 | 15,400.00 | 15,550.00 | 15,150.00 | 15,150.00 | 13,555.72 | 93,368 |
| 2022-10-19 | 15,950.00 | 16,100.00 | 15,500.00 | 15,550.00 | 13,913.62 | 58,338 |
| 2022-10-18 | 16,000.00 | 16,050.00 | 15,650.00 | 16,000.00 | 14,316.27 | 61,658 |
| 2022-10-17 | 15,400.00 | 15,800.00 | 15,300.00 | 15,750.00 | 14,092.58 | 34,591 |
| 2022-10-14 | 15,100.00 | 15,850.00 | 15,100.00 | 15,850.00 | 14,182.05 | 54,227 |
| 2022-10-13 | 15,200.00 | 15,300.00 | 14,800.00 | 14,850.00 | 13,287.29 | 42,212 |
| 2022-10-12 | 15,000.00 | 15,450.00 | 15,000.00 | 15,350.00 | 13,734.67 | 60,416 |
| 2022-10-11 | 15,450.00 | 15,550.00 | 15,050.00 | 15,100.00 | 13,510.98 | 68,948 |
| 2022-10-07 | 16,050.00 | 16,450.00 | 15,850.00 | 16,000.00 | 14,316.27 | 74,977 |
| 2022-10-06 | 15,800.00 | 16,350.00 | 15,700.00 | 16,350.00 | 14,629.44 | 75,470 |
| 2022-10-05 | 16,700.00 | 16,700.00 | 15,550.00 | 15,700.00 | 14,047.84 | 86,278 |
| 2022-10-04 | 15,700.00 | 16,150.00 | 15,650.00 | 16,100.00 | 14,405.75 | 78,462 |
| 2022-09-30 | 15,150.00 | 15,500.00 | 15,000.00 | 15,250.00 | 13,645.19 | 76,782 |
| 2022-09-29 | 15,950.00 | 16,050.00 | 15,300.00 | 15,500.00 | 13,868.89 | 82,528 |
| 2022-09-28 | 16,250.00 | 16,350.00 | 15,450.00 | 15,600.00 | 13,958.36 | 105,854 |
| 2022-09-27 | 16,150.00 | 16,600.00 | 15,750.00 | 16,400.00 | 14,674.18 | 94,383 |
| 2022-09-26 | 16,750.00 | 16,950.00 | 16,150.00 | 16,300.00 | 14,584.70 | 75,814 |
| 2022-09-23 | 17,350.00 | 17,400.00 | 16,850.00 | 16,950.00 | 15,166.30 | 70,736 |
| 2022-09-22 | 17,900.00 | 17,950.00 | 17,150.00 | 17,350.00 | 15,524.21 | 88,986 |
| 2022-09-21 | 18,250.00 | 18,400.00 | 17,950.00 | 18,100.00 | 16,195.28 | 56,645 |
| 2022-09-20 | 18,150.00 | 18,800.00 | 18,150.00 | 18,450.00 | 16,508.45 | 58,602 |
| 2022-09-19 | 18,100.00 | 18,400.00 | 17,950.00 | 18,100.00 | 16,195.28 | 44,289 |
| 2022-09-16 | 18,500.00 | 18,500.00 | 18,100.00 | 18,100.00 | 16,195.28 | 57,196 |
| 2022-09-15 | 18,700.00 | 18,950.00 | 18,550.00 | 18,600.00 | 16,642.66 | 26,905 |
| 2022-09-14 | 18,550.00 | 18,850.00 | 18,350.00 | 18,650.00 | 16,687.40 | 65,421 |
| 2022-09-13 | 18,750.00 | 19,350.00 | 18,650.00 | 19,300.00 | 17,269.00 | 76,779 |
| 2022-09-08 | 18,800.00 | 18,900.00 | 18,350.00 | 18,350.00 | 16,418.97 | 94,293 |
| 2022-09-07 | 18,800.00 | 18,800.00 | 18,450.00 | 18,650.00 | 16,687.40 | 51,325 |
| 2022-09-06 | 18,900.00 | 19,200.00 | 18,700.00 | 18,950.00 | 16,955.83 | 44,771 |
| 2022-09-05 | 19,050.00 | 19,200.00 | 18,700.00 | 18,900.00 | 16,911.09 | 40,728 |
| 2022-09-02 | 19,250.00 | 19,400.00 | 19,000.00 | 19,100.00 | 17,090.05 | 65,088 |
| 2022-09-01 | 19,700.00 | 19,750.00 | 19,250.00 | 19,250.00 | 17,224.26 | 87,701 |
| 2022-08-31 | 19,400.00 | 20,150.00 | 19,400.00 | 19,950.00 | 17,850.60 | 64,537 |
| 2022-08-30 | 19,550.00 | 20,050.00 | 19,100.00 | 19,650.00 | 17,582.17 | 49,995 |
| 2022-08-29 | 19,700.00 | 19,800.00 | 19,500.00 | 19,550.00 | 17,492.69 | 63,471 |
| 2022-08-26 | 20,550.00 | 20,800.00 | 20,300.00 | 20,400.00 | 18,253.24 | 48,608 |
| 2022-08-25 | 19,800.00 | 20,450.00 | 19,750.00 | 20,350.00 | 18,208.51 | 50,359 |
| 2022-08-24 | 19,900.00 | 20,100.00 | 19,550.00 | 19,800.00 | 17,716.38 | 54,948 |
| 2022-08-23 | 19,650.00 | 20,050.00 | 19,450.00 | 19,700.00 | 17,626.91 | 52,482 |
| 2022-08-22 | 20,300.00 | 20,350.00 | 19,800.00 | 19,850.00 | 17,761.12 | 59,841 |
| 2022-08-19 | 20,750.00 | 20,950.00 | 20,450.00 | 20,550.00 | 18,387.46 | 64,530 |
| 2022-08-18 | 20,300.00 | 20,850.00 | 20,200.00 | 20,700.00 | 18,521.67 | 61,368 |
| 2022-08-17 | 20,850.00 | 21,100.00 | 20,600.00 | 20,600.00 | 18,432.20 | 45,641 |
| 2022-08-16 | 20,600.00 | 21,300.00 | 20,600.00 | 20,950.00 | 18,745.37 | 115,010 |
| 2022-08-12 | 20,250.00 | 20,950.00 | 20,100.00 | 20,600.00 | 18,432.20 | 103,380 |
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.