TES Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 189,900.00 | 203,500.00 | 165,500.00 | 170,800.00 | 170,800.00 | 586,003 |
| 2026-07-16 | 207,000.00 | 214,500.00 | 188,900.00 | 194,300.00 | 194,300.00 | 512,694 |
| 2026-07-15 | 225,500.00 | 231,500.00 | 205,000.00 | 214,000.00 | 214,000.00 | 888,418 |
| 2026-07-14 | 192,300.00 | 217,500.00 | 183,900.00 | 217,500.00 | 217,500.00 | 906,814 |
| 2026-07-13 | 189,900.00 | 199,700.00 | 179,000.00 | 186,400.00 | 186,400.00 | 987,740 |
| 2026-07-10 | 158,000.00 | 183,700.00 | 152,600.00 | 177,700.00 | 177,700.00 | 894,569 |
| 2026-07-09 | 140,800.00 | 148,800.00 | 137,000.00 | 145,000.00 | 145,000.00 | 421,488 |
| 2026-07-08 | 137,900.00 | 147,500.00 | 133,300.00 | 135,700.00 | 135,700.00 | 452,198 |
| 2026-07-07 | 157,300.00 | 165,000.00 | 137,100.00 | 145,000.00 | 145,000.00 | 750,163 |
| 2026-07-06 | 177,300.00 | 182,000.00 | 156,100.00 | 160,400.00 | 160,400.00 | 455,048 |
| 2026-07-03 | 178,700.00 | 179,800.00 | 161,200.00 | 177,300.00 | 177,300.00 | 493,823 |
| 2026-07-02 | 197,700.00 | 199,200.00 | 174,600.00 | 177,800.00 | 177,800.00 | 546,287 |
| 2026-07-01 | 210,000.00 | 236,500.00 | 198,200.00 | 213,000.00 | 213,000.00 | 612,311 |
| 2026-06-30 | 189,800.00 | 214,500.00 | 187,800.00 | 208,000.00 | 208,000.00 | 773,103 |
| 2026-06-29 | 191,000.00 | 197,000.00 | 173,100.00 | 179,700.00 | 179,700.00 | 598,491 |
| 2026-06-26 | 172,100.00 | 194,000.00 | 168,000.00 | 183,300.00 | 183,300.00 | 912,472 |
| 2026-06-25 | 179,900.00 | 184,100.00 | 163,900.00 | 166,100.00 | 166,100.00 | 315,756 |
| 2026-06-24 | 163,900.00 | 169,000.00 | 152,700.00 | 162,500.00 | 162,500.00 | 310,781 |
| 2026-06-23 | 183,200.00 | 183,300.00 | 153,600.00 | 157,700.00 | 157,700.00 | 315,745 |
| 2026-06-22 | 162,100.00 | 184,900.00 | 156,500.00 | 183,400.00 | 183,400.00 | 426,200 |
| 2026-06-19 | 179,000.00 | 179,600.00 | 162,700.00 | 166,200.00 | 166,200.00 | 388,751 |
| 2026-06-18 | 170,000.00 | 179,200.00 | 166,100.00 | 176,100.00 | 176,100.00 | 333,342 |
| 2026-06-17 | 166,800.00 | 177,900.00 | 165,000.00 | 169,400.00 | 169,400.00 | 344,696 |
| 2026-06-16 | 176,200.00 | 178,500.00 | 164,700.00 | 169,200.00 | 169,200.00 | 418,108 |
| 2026-06-15 | 186,000.00 | 187,500.00 | 174,700.00 | 177,000.00 | 177,000.00 | 437,511 |
| 2026-06-12 | 182,900.00 | 202,500.00 | 165,400.00 | 182,200.00 | 182,200.00 | 1,222,448 |
| 2026-06-11 | 173,000.00 | 186,000.00 | 163,500.00 | 170,600.00 | 170,600.00 | 702,183 |
| 2026-06-10 | 159,500.00 | 189,100.00 | 158,800.00 | 173,400.00 | 173,400.00 | 991,285 |
| 2026-06-09 | 143,500.00 | 167,500.00 | 142,300.00 | 161,400.00 | 161,400.00 | 999,523 |
| 2026-06-08 | 130,000.00 | 146,100.00 | 126,900.00 | 131,500.00 | 131,500.00 | 519,868 |
| 2026-06-05 | 126,200.00 | 154,300.00 | 125,000.00 | 139,200.00 | 139,200.00 | 1,107,080 |
| 2026-06-04 | 111,800.00 | 135,900.00 | 111,000.00 | 135,900.00 | 135,900.00 | 678,768 |
| 2026-06-02 | 106,700.00 | 111,200.00 | 100,700.00 | 104,600.00 | 104,600.00 | 348,380 |
| 2026-06-01 | 114,400.00 | 117,500.00 | 108,100.00 | 111,300.00 | 111,300.00 | 472,654 |
| 2026-05-29 | 122,300.00 | 123,400.00 | 114,600.00 | 119,100.00 | 119,100.00 | 375,229 |
| 2026-05-28 | 117,200.00 | 127,300.00 | 107,700.00 | 122,300.00 | 122,300.00 | 514,259 |
| 2026-05-27 | 131,100.00 | 131,100.00 | 118,600.00 | 119,000.00 | 119,000.00 | 400,580 |
| 2026-05-26 | 135,000.00 | 141,700.00 | 125,100.00 | 126,800.00 | 126,800.00 | 497,228 |
| 2026-05-22 | 121,000.00 | 133,500.00 | 116,500.00 | 129,000.00 | 129,000.00 | 517,163 |
| 2026-05-21 | 121,900.00 | 135,600.00 | 117,300.00 | 120,100.00 | 120,100.00 | 655,190 |
| 2026-05-20 | 112,500.00 | 120,700.00 | 108,100.00 | 116,400.00 | 116,400.00 | 415,135 |
| 2026-05-19 | 115,000.00 | 118,500.00 | 107,100.00 | 112,400.00 | 112,400.00 | 222,231 |
| 2026-05-18 | 112,400.00 | 119,700.00 | 105,500.00 | 116,100.00 | 116,100.00 | 361,496 |
| 2026-05-15 | 126,700.00 | 133,100.00 | 115,100.00 | 118,100.00 | 118,100.00 | 400,298 |
| 2026-05-14 | 124,100.00 | 129,200.00 | 120,000.00 | 123,900.00 | 123,900.00 | 360,686 |
| 2026-05-13 | 104,800.00 | 124,900.00 | 96,100.00 | 122,500.00 | 122,500.00 | 724,968 |
| 2026-05-12 | 108,300.00 | 114,600.00 | 97,300.00 | 108,600.00 | 108,600.00 | 825,894 |
| 2026-05-11 | 100,300.00 | 110,300.00 | 100,000.00 | 105,200.00 | 105,200.00 | 862,389 |
| 2026-05-08 | 86,800.00 | 93,000.00 | 86,700.00 | 92,900.00 | 92,900.00 | 324,683 |
| 2026-05-07 | 90,400.00 | 90,800.00 | 87,000.00 | 89,200.00 | 89,200.00 | 251,522 |
| 2026-05-06 | 90,300.00 | 90,300.00 | 88,000.00 | 89,700.00 | 89,700.00 | 296,746 |
| 2026-05-04 | 85,600.00 | 88,900.00 | 85,200.00 | 86,700.00 | 86,700.00 | 224,324 |
| 2026-04-30 | 86,800.00 | 89,400.00 | 83,200.00 | 84,000.00 | 84,000.00 | 260,213 |
| 2026-04-29 | 85,700.00 | 89,000.00 | 85,600.00 | 86,600.00 | 86,600.00 | 216,742 |
| 2026-04-28 | 90,000.00 | 90,000.00 | 86,500.00 | 86,600.00 | 86,600.00 | 264,100 |
| 2026-04-27 | 91,000.00 | 91,000.00 | 87,800.00 | 88,500.00 | 88,500.00 | 272,663 |
| 2026-04-24 | 89,600.00 | 90,700.00 | 87,100.00 | 89,700.00 | 89,700.00 | 168,816 |
| 2026-04-23 | 93,500.00 | 93,500.00 | 85,100.00 | 89,600.00 | 89,600.00 | 462,457 |
| 2026-04-22 | 89,800.00 | 94,300.00 | 88,200.00 | 93,300.00 | 93,300.00 | 460,648 |
| 2026-04-21 | 88,700.00 | 89,300.00 | 85,700.00 | 88,600.00 | 88,600.00 | 366,308 |
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.