TES Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	26,550.00	27,300.00	26,550.00	27,300.00	24,427.14	136,226
2022-05-16	27,400.00	27,500.00	26,400.00	26,650.00	23,845.54	116,560
2022-05-13	26,750.00	27,400.00	26,750.00	27,150.00	24,292.92	131,587
2022-05-12	27,150.00	27,550.00	26,650.00	26,700.00	23,890.28	144,508
2022-05-11	26,750.00	27,650.00	26,400.00	27,600.00	24,695.57	180,633
2022-05-10	26,000.00	26,900.00	25,400.00	26,750.00	23,935.01	147,963
2022-05-09	26,500.00	26,650.00	26,100.00	26,300.00	23,532.37	118,092
2022-05-06	27,500.00	27,500.00	26,500.00	26,650.00	23,845.54	161,473
2022-05-04	27,900.00	27,950.00	27,550.00	27,800.00	24,874.52	96,285
2022-05-03	27,400.00	27,950.00	27,350.00	27,750.00	24,829.78	150,697
2022-05-02	27,500.00	27,650.00	27,150.00	27,400.00	24,516.61	104,552
2022-04-29	27,850.00	28,000.00	27,650.00	28,000.00	25,053.47	84,946
2022-04-28	27,700.00	27,800.00	27,350.00	27,750.00	24,829.78	95,186
2022-04-27	27,500.00	27,750.00	27,200.00	27,500.00	24,606.09	153,493
2022-04-26	27,800.00	28,350.00	27,500.00	28,300.00	25,321.90	140,953
2022-04-25	27,650.00	27,950.00	27,350.00	27,500.00	24,606.09	112,602
2022-04-22	27,950.00	28,150.00	27,500.00	28,150.00	25,187.69	101,521
2022-04-21	28,000.00	28,250.00	27,700.00	28,150.00	25,187.69	103,125
2022-04-20	28,000.00	28,200.00	27,800.00	28,000.00	25,053.47	115,381
2022-04-19	27,050.00	28,150.00	26,800.00	28,050.00	25,098.21	398,018
2022-04-18	26,050.00	26,800.00	26,000.00	26,700.00	23,890.28	79,356
2022-04-15	26,400.00	26,400.00	25,900.00	26,250.00	23,487.63	97,959
2022-04-14	27,100.00	27,100.00	26,550.00	26,600.00	23,800.80	78,086
2022-04-13	26,300.00	27,150.00	26,300.00	27,100.00	24,248.18	74,923
2022-04-12	26,000.00	26,550.00	25,900.00	26,350.00	23,577.11	60,332
2022-04-11	27,250.00	27,250.00	26,300.00	26,350.00	23,577.11	102,264
2022-04-08	27,650.00	27,650.00	26,650.00	27,250.00	24,382.40	98,429
2022-04-07	26,950.00	27,550.00	26,700.00	27,450.00	24,561.35	80,212
2022-04-06	27,450.00	27,450.00	26,950.00	27,250.00	24,382.40	113,455
2022-04-05	26,900.00	27,800.00	26,900.00	27,800.00	24,874.52	151,413
2022-04-04	26,850.00	26,950.00	26,650.00	26,750.00	23,935.01	50,408
2022-04-01	27,200.00	27,200.00	26,750.00	26,900.00	24,069.23	90,136
2022-03-31	27,250.00	27,400.00	27,150.00	27,400.00	24,516.61	49,343
2022-03-30	27,450.00	27,750.00	27,150.00	27,500.00	24,606.09	107,002
2022-03-29	27,250.00	27,600.00	27,100.00	27,250.00	24,382.40	71,579
2022-03-28	27,800.00	27,800.00	27,150.00	27,200.00	24,337.66	80,458
2022-03-25	27,550.00	27,800.00	27,300.00	27,650.00	24,740.30	141,086
2022-03-24	27,150.00	27,400.00	26,800.00	27,300.00	24,427.14	80,313
2022-03-23	27,400.00	27,450.00	26,850.00	27,150.00	24,292.92	106,941
2022-03-22	26,100.00	27,200.00	26,000.00	27,050.00	24,203.44	220,246
2022-03-21	26,500.00	26,500.00	26,150.00	26,150.00	23,398.15	95,006
2022-03-18	25,900.00	26,300.00	25,550.00	26,300.00	23,532.37	90,259
2022-03-17	25,450.00	26,100.00	25,400.00	25,900.00	23,174.46	193,765
2022-03-16	24,600.00	25,200.00	24,600.00	24,950.00	22,324.43	88,714
2022-03-15	24,250.00	24,750.00	24,000.00	24,350.00	21,787.57	73,756
2022-03-14	24,500.00	24,650.00	24,150.00	24,250.00	21,698.10	66,955
2022-03-11	24,500.00	24,750.00	24,350.00	24,500.00	21,921.79	44,584
2022-03-10	24,650.00	25,150.00	24,350.00	24,700.00	22,100.74	95,601
2022-03-08	24,200.00	24,450.00	23,900.00	24,050.00	21,519.14	91,244
2022-03-07	25,050.00	25,100.00	24,500.00	24,600.00	22,011.26	119,983
2022-03-04	25,500.00	25,650.00	25,200.00	25,500.00	22,816.56	80,590
2022-03-03	25,600.00	26,150.00	25,500.00	25,700.00	22,995.51	145,737
2022-03-02	25,200.00	25,550.00	25,050.00	25,250.00	22,592.86	72,057
2022-02-28	25,700.00	25,700.00	25,200.00	25,350.00	22,682.34	59,544
2022-02-25	25,300.00	25,800.00	25,300.00	25,700.00	22,995.51	88,780
2022-02-24	25,550.00	26,000.00	24,950.00	25,050.00	22,413.91	151,330
2022-02-23	26,050.00	26,150.00	25,700.00	26,050.00	23,308.68	95,442
2022-02-22	25,450.00	26,150.00	25,200.00	25,950.00	23,219.20	121,667
2022-02-21	25,500.00	25,950.00	25,100.00	25,950.00	23,219.20	77,188
2022-02-18	25,400.00	26,100.00	25,300.00	25,950.00	23,219.20	77,961

← NewerPage 19 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.