TES Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	25,700.00	26,300.00	25,450.00	25,800.00	23,084.99	158,479
2022-02-16	25,450.00	25,750.00	25,200.00	25,700.00	22,995.51	146,356
2022-02-15	25,050.00	25,250.00	24,750.00	24,800.00	22,190.22	99,897
2022-02-14	25,650.00	25,650.00	24,950.00	25,000.00	22,369.17	132,419
2022-02-11	26,000.00	26,650.00	25,450.00	26,050.00	23,308.68	256,714
2022-02-10	25,950.00	26,150.00	25,450.00	25,800.00	23,084.99	115,913
2022-02-09	25,350.00	25,900.00	25,350.00	25,700.00	22,995.51	116,079
2022-02-08	25,500.00	25,550.00	24,950.00	25,100.00	22,458.65	125,200
2022-02-07	25,900.00	26,000.00	25,250.00	25,600.00	22,906.03	139,080
2022-02-04	24,400.00	25,750.00	24,400.00	25,600.00	22,906.03	157,933
2022-02-03	25,050.00	25,400.00	24,600.00	24,700.00	22,100.74	168,424
2022-01-28	24,150.00	25,000.00	23,750.00	24,750.00	22,145.48	139,690
2022-01-27	25,000.00	25,200.00	24,000.00	24,100.00	21,563.88	153,076
2022-01-26	25,350.00	25,600.00	24,650.00	24,900.00	22,279.70	159,256
2022-01-25	25,750.00	26,000.00	25,250.00	25,450.00	22,771.82	166,669
2022-01-24	26,100.00	26,250.00	25,250.00	25,800.00	23,084.99	133,587
2022-01-21	26,800.00	26,800.00	25,800.00	26,300.00	23,532.37	248,877
2022-01-20	27,000.00	27,300.00	26,700.00	27,250.00	24,382.40	124,053
2022-01-19	27,000.00	27,550.00	26,600.00	27,000.00	24,158.71	160,460
2022-01-18	28,250.00	28,450.00	27,400.00	27,550.00	24,650.83	122,260
2022-01-17	28,150.00	28,350.00	27,800.00	28,150.00	25,187.69	97,036
2022-01-14	27,650.00	28,300.00	27,650.00	28,150.00	25,187.69	109,407
2022-01-13	28,350.00	28,550.00	27,950.00	28,050.00	25,098.21	101,758
2022-01-12	28,400.00	28,600.00	28,200.00	28,450.00	25,456.12	134,519
2022-01-11	28,200.00	28,400.00	27,600.00	28,000.00	25,053.47	158,686
2022-01-10	27,850.00	28,300.00	27,300.00	27,950.00	25,008.73	257,247
2022-01-07	27,950.00	28,300.00	27,900.00	28,150.00	25,187.69	79,439
2022-01-06	27,550.00	28,250.00	27,450.00	27,650.00	24,740.30	192,228
2022-01-05	28,850.00	28,900.00	28,000.00	28,050.00	25,098.21	225,438
2022-01-04	29,700.00	29,750.00	28,950.00	29,100.00	26,037.72	167,558
2022-01-03	29,900.00	29,950.00	29,100.00	29,650.00	26,529.84	179,121
2021-12-30	29,300.00	29,750.00	29,200.00	29,750.00	26,619.31	255,278
2021-12-29	29,550.00	29,750.00	28,850.00	29,050.00	25,992.98	263,365
2021-12-28	29,550.00	30,000.00	29,300.00	29,850.00	26,207.72	367,937
2021-12-27	29,600.00	29,700.00	29,050.00	29,150.00	25,593.14	247,185
2021-12-24	28,700.00	29,300.00	28,700.00	28,850.00	25,329.74	161,636
2021-12-23	28,750.00	29,150.00	28,500.00	28,700.00	25,198.04	190,770
2021-12-22	28,850.00	28,900.00	28,200.00	28,650.00	25,154.14	235,025
2021-12-21	27,450.00	28,300.00	27,300.00	28,100.00	24,671.26	189,377
2021-12-20	27,350.00	27,850.00	27,200.00	27,200.00	23,881.07	60,896
2021-12-17	27,650.00	28,050.00	27,150.00	27,600.00	24,232.27	189,292
2021-12-16	28,150.00	28,600.00	27,500.00	28,100.00	24,671.26	195,218
2021-12-15	27,750.00	28,150.00	27,400.00	27,750.00	24,363.96	113,729
2021-12-14	27,250.00	28,050.00	27,250.00	28,050.00	24,627.36	73,362
2021-12-13	27,650.00	28,350.00	27,600.00	27,750.00	24,363.96	154,527
2021-12-10	27,950.00	28,100.00	27,200.00	27,450.00	24,100.57	201,469
2021-12-09	28,650.00	28,700.00	28,000.00	28,150.00	24,715.15	232,424
2021-12-08	29,900.00	30,000.00	28,100.00	28,450.00	24,978.55	370,828
2021-12-07	29,250.00	29,350.00	28,700.00	29,250.00	25,680.93	165,043
2021-12-06	28,600.00	29,350.00	28,400.00	28,900.00	25,373.64	185,348
2021-12-03	28,400.00	29,050.00	28,350.00	28,950.00	25,417.54	215,793
2021-12-02	25,850.00	28,800.00	25,850.00	28,650.00	25,154.14	547,070
2021-12-01	25,650.00	26,700.00	25,300.00	26,400.00	23,178.69	213,786
2021-11-30	26,550.00	27,000.00	25,550.00	25,650.00	22,520.20	185,828
2021-11-29	25,450.00	26,600.00	25,350.00	25,950.00	22,783.60	172,420
2021-11-26	27,900.00	28,100.00	26,600.00	26,600.00	23,354.28	155,683
2021-11-25	28,550.00	28,700.00	27,750.00	27,800.00	24,407.86	130,804
2021-11-24	29,200.00	29,850.00	27,800.00	28,700.00	25,198.04	392,765
2021-11-23	29,400.00	29,650.00	28,750.00	29,450.00	25,856.53	335,617
2021-11-22	28,000.00	29,700.00	27,950.00	29,200.00	25,637.03	887,627

← NewerPage 20 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.