TES Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	19,950.00	20,450.00	19,900.00	20,400.00	18,253.24	88,848
2022-08-10	20,200.00	20,200.00	19,600.00	19,600.00	17,537.43	120,368
2022-08-09	20,500.00	20,600.00	20,150.00	20,450.00	18,297.98	53,705
2022-08-08	20,450.00	20,700.00	20,300.00	20,700.00	18,521.67	54,063
2022-08-05	20,650.00	20,750.00	20,500.00	20,650.00	18,476.94	46,008
2022-08-04	20,750.00	20,800.00	20,400.00	20,500.00	18,342.72	71,801
2022-08-03	20,450.00	20,750.00	20,300.00	20,700.00	18,521.67	65,867
2022-08-02	20,450.00	20,700.00	20,350.00	20,450.00	18,297.98	51,809
2022-08-01	20,900.00	20,900.00	20,500.00	20,550.00	18,387.46	76,395
2022-07-29	20,900.00	21,150.00	20,750.00	20,900.00	18,700.63	80,141
2022-07-28	21,200.00	21,350.00	20,600.00	20,750.00	18,566.41	88,909
2022-07-27	20,550.00	20,950.00	20,450.00	20,750.00	18,566.41	59,164
2022-07-26	20,400.00	20,600.00	20,300.00	20,550.00	18,387.46	77,569
2022-07-25	20,400.00	20,650.00	20,300.00	20,500.00	18,342.72	45,134
2022-07-22	20,950.00	20,950.00	20,450.00	20,500.00	18,342.72	77,154
2022-07-21	20,700.00	20,900.00	20,550.00	20,800.00	18,611.15	84,864
2022-07-20	21,350.00	21,350.00	20,450.00	20,550.00	18,387.46	152,024
2022-07-19	19,700.00	20,500.00	19,400.00	20,450.00	18,297.98	168,297
2022-07-18	19,550.00	19,950.00	19,450.00	19,950.00	17,850.60	109,809
2022-07-15	19,350.00	19,600.00	18,750.00	19,100.00	17,090.05	86,474
2022-07-14	18,700.00	19,300.00	18,650.00	19,050.00	17,045.31	58,895
2022-07-13	18,750.00	19,100.00	18,500.00	19,000.00	17,000.57	73,105
2022-07-12	19,700.00	19,700.00	18,600.00	18,750.00	16,776.88	119,621
2022-07-11	19,800.00	20,050.00	19,650.00	19,850.00	17,761.12	66,936
2022-07-08	19,700.00	20,200.00	19,600.00	20,000.00	17,895.34	139,448
2022-07-07	18,950.00	19,600.00	18,950.00	19,400.00	17,358.48	100,335
2022-07-06	19,600.00	19,600.00	18,850.00	18,850.00	16,866.36	127,983
2022-07-05	19,100.00	19,700.00	19,050.00	19,700.00	17,626.91	68,648
2022-07-04	19,200.00	19,350.00	18,550.00	18,900.00	16,911.09	113,831
2022-07-01	19,750.00	20,200.00	19,000.00	19,250.00	17,224.26	129,695
2022-06-30	20,250.00	20,300.00	19,600.00	19,750.00	17,671.65	96,856
2022-06-29	20,400.00	20,650.00	20,050.00	20,400.00	18,253.24	93,234
2022-06-28	20,800.00	21,050.00	20,450.00	20,800.00	18,611.15	44,962
2022-06-27	20,850.00	21,050.00	20,300.00	20,850.00	18,655.89	90,467
2022-06-24	19,450.00	20,600.00	19,450.00	20,550.00	18,387.46	103,563
2022-06-23	19,800.00	20,450.00	19,400.00	19,400.00	17,358.48	157,822
2022-06-22	21,300.00	21,300.00	19,650.00	19,900.00	17,805.86	221,211
2022-06-21	21,150.00	21,650.00	21,000.00	21,150.00	18,924.32	99,518
2022-06-20	22,500.00	22,600.00	20,900.00	21,150.00	18,924.32	170,478
2022-06-17	22,000.00	22,500.00	21,700.00	22,500.00	20,132.25	97,352
2022-06-16	22,650.00	23,100.00	22,400.00	22,600.00	20,221.73	80,911
2022-06-15	22,700.00	23,000.00	22,100.00	22,250.00	19,908.56	127,997
2022-06-14	22,000.00	22,950.00	22,000.00	22,900.00	20,490.16	146,991
2022-06-13	24,000.00	24,100.00	22,700.00	22,950.00	20,534.90	155,010
2022-06-10	24,500.00	24,600.00	24,350.00	24,350.00	21,787.57	37,522
2022-06-09	24,350.00	24,750.00	24,300.00	24,750.00	22,145.48	75,724
2022-06-08	24,800.00	25,000.00	24,400.00	24,600.00	22,011.26	73,279
2022-06-07	25,400.00	25,600.00	24,750.00	24,750.00	22,145.48	79,124
2022-06-03	25,550.00	25,750.00	25,250.00	25,500.00	22,816.56	59,311
2022-06-02	25,650.00	25,700.00	25,200.00	25,250.00	22,592.86	122,358
2022-05-31	25,950.00	25,950.00	25,650.00	25,950.00	23,219.20	81,072
2022-05-30	25,900.00	26,050.00	25,800.00	25,900.00	23,174.46	53,027
2022-05-27	26,050.00	26,150.00	25,450.00	25,600.00	22,906.03	111,606
2022-05-26	26,300.00	26,650.00	25,700.00	25,800.00	23,084.99	101,738
2022-05-25	26,200.00	26,500.00	25,950.00	26,200.00	23,442.89	88,645
2022-05-24	26,850.00	26,900.00	26,100.00	26,100.00	23,353.42	106,136
2022-05-23	27,600.00	27,700.00	26,800.00	27,050.00	24,203.44	100,715
2022-05-20	27,200.00	27,300.00	26,950.00	27,250.00	24,382.40	71,938
2022-05-19	26,300.00	26,950.00	26,250.00	26,900.00	24,069.23	93,045
2022-05-18	27,550.00	27,650.00	26,950.00	27,050.00	24,203.44	98,385

← NewerPage 18 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.