TES Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 50,700.00 | 50,800.00 | 48,000.00 | 48,650.00 | 48,650.00 | 334,776 |
| 2026-01-19 | 50,300.00 | 51,200.00 | 49,600.00 | 50,600.00 | 50,600.00 | 215,417 |
| 2026-01-16 | 52,600.00 | 52,600.00 | 50,000.00 | 50,700.00 | 50,700.00 | 505,917 |
| 2026-01-15 | 50,800.00 | 51,000.00 | 48,900.00 | 50,200.00 | 50,200.00 | 362,478 |
| 2026-01-14 | 52,000.00 | 52,700.00 | 50,700.00 | 51,800.00 | 51,800.00 | 189,392 |
| 2026-01-13 | 51,900.00 | 52,700.00 | 50,900.00 | 51,800.00 | 51,800.00 | 241,575 |
| 2026-01-12 | 53,600.00 | 54,000.00 | 50,500.00 | 51,200.00 | 51,200.00 | 409,344 |
| 2026-01-09 | 53,300.00 | 53,900.00 | 51,900.00 | 52,300.00 | 52,300.00 | 422,244 |
| 2026-01-08 | 55,900.00 | 58,900.00 | 54,000.00 | 54,500.00 | 54,500.00 | 642,071 |
| 2026-01-07 | 60,000.00 | 60,900.00 | 55,900.00 | 57,900.00 | 57,900.00 | 550,007 |
| 2026-01-06 | 53,500.00 | 60,000.00 | 52,800.00 | 59,000.00 | 59,000.00 | 839,444 |
| 2026-01-05 | 56,600.00 | 57,400.00 | 51,500.00 | 54,600.00 | 54,600.00 | 859,524 |
| 2026-01-02 | 44,350.00 | 54,200.00 | 44,250.00 | 53,200.00 | 53,200.00 | 912,864 |
| 2025-12-30 | 43,900.00 | 45,850.00 | 43,800.00 | 44,550.00 | 44,550.00 | 204,564 |
| 2025-12-29 | 44,550.00 | 46,250.00 | 43,300.00 | 44,300.00 | 44,300.00 | 295,026 |
| 2025-12-26 | 41,850.00 | 44,550.00 | 41,450.00 | 44,200.00 | 43,350.00 | 462,900 |
| 2025-12-24 | 42,000.00 | 42,100.00 | 40,700.00 | 41,250.00 | 40,456.73 | 109,826 |
| 2025-12-23 | 41,700.00 | 42,050.00 | 40,750.00 | 41,550.00 | 40,750.96 | 231,708 |
| 2025-12-22 | 39,400.00 | 40,800.00 | 39,150.00 | 40,550.00 | 39,770.19 | 266,292 |
| 2025-12-19 | 39,500.00 | 39,500.00 | 38,050.00 | 38,550.00 | 37,808.65 | 175,976 |
| 2025-12-18 | 38,450.00 | 39,550.00 | 37,800.00 | 38,400.00 | 37,661.54 | 178,736 |
| 2025-12-17 | 36,550.00 | 39,000.00 | 36,500.00 | 39,000.00 | 38,250.00 | 232,855 |
| 2025-12-16 | 37,150.00 | 37,150.00 | 36,000.00 | 36,500.00 | 35,798.08 | 171,011 |
| 2025-12-15 | 36,450.00 | 37,450.00 | 35,450.00 | 37,150.00 | 36,435.58 | 153,032 |
| 2025-12-12 | 38,850.00 | 38,850.00 | 37,100.00 | 37,500.00 | 36,778.85 | 246,407 |
| 2025-12-11 | 39,500.00 | 39,550.00 | 38,450.00 | 38,550.00 | 37,808.65 | 140,392 |
| 2025-12-10 | 38,200.00 | 40,000.00 | 38,200.00 | 39,300.00 | 38,544.23 | 168,978 |
| 2025-12-09 | 39,100.00 | 39,100.00 | 38,150.00 | 38,200.00 | 37,465.38 | 106,462 |
| 2025-12-08 | 39,100.00 | 39,150.00 | 38,250.00 | 39,050.00 | 38,299.04 | 97,540 |
| 2025-12-05 | 38,550.00 | 39,100.00 | 37,800.00 | 38,850.00 | 38,102.88 | 137,297 |
| 2025-12-04 | 40,400.00 | 40,850.00 | 38,050.00 | 38,750.00 | 38,004.81 | 286,812 |
| 2025-12-03 | 41,300.00 | 42,000.00 | 40,500.00 | 41,100.00 | 40,309.62 | 117,408 |
| 2025-12-02 | 41,600.00 | 41,750.00 | 40,650.00 | 40,800.00 | 40,015.38 | 121,658 |
| 2025-12-01 | 40,450.00 | 42,050.00 | 39,300.00 | 41,300.00 | 40,505.77 | 217,801 |
| 2025-11-28 | 39,000.00 | 39,950.00 | 38,600.00 | 39,450.00 | 38,691.35 | 101,442 |
| 2025-11-27 | 39,750.00 | 39,950.00 | 38,500.00 | 38,950.00 | 38,200.96 | 127,343 |
| 2025-11-26 | 38,850.00 | 40,600.00 | 37,650.00 | 39,000.00 | 38,250.00 | 161,749 |
| 2025-11-25 | 40,350.00 | 40,950.00 | 38,000.00 | 38,300.00 | 37,563.46 | 150,830 |
| 2025-11-24 | 38,750.00 | 39,650.00 | 38,100.00 | 39,200.00 | 38,446.15 | 218,501 |
| 2025-11-21 | 38,900.00 | 40,250.00 | 38,050.00 | 38,200.00 | 37,465.38 | 459,060 |
| 2025-11-20 | 46,000.00 | 46,300.00 | 42,300.00 | 42,500.00 | 41,682.69 | 301,815 |
| 2025-11-19 | 44,150.00 | 45,350.00 | 41,550.00 | 43,900.00 | 43,055.77 | 281,378 |
| 2025-11-18 | 45,400.00 | 47,450.00 | 43,500.00 | 44,000.00 | 43,153.85 | 246,902 |
| 2025-11-17 | 44,050.00 | 47,000.00 | 43,950.00 | 46,600.00 | 45,703.85 | 390,784 |
| 2025-11-14 | 42,400.00 | 43,150.00 | 41,300.00 | 41,700.00 | 40,898.08 | 274,490 |
| 2025-11-13 | 44,550.00 | 45,650.00 | 43,850.00 | 44,550.00 | 43,693.27 | 161,128 |
| 2025-11-12 | 44,500.00 | 45,900.00 | 43,550.00 | 45,200.00 | 44,330.77 | 318,652 |
| 2025-11-11 | 43,200.00 | 47,050.00 | 43,050.00 | 45,000.00 | 44,134.62 | 532,447 |
| 2025-11-10 | 39,650.00 | 45,450.00 | 38,200.00 | 43,200.00 | 42,369.23 | 461,145 |
| 2025-11-07 | 42,850.00 | 42,850.00 | 39,100.00 | 40,050.00 | 39,279.81 | 282,388 |
| 2025-11-06 | 42,600.00 | 43,450.00 | 39,650.00 | 43,300.00 | 42,467.31 | 260,283 |
| 2025-11-05 | 43,100.00 | 43,450.00 | 39,750.00 | 41,450.00 | 40,652.88 | 235,515 |
| 2025-11-04 | 42,100.00 | 45,450.00 | 42,050.00 | 44,200.00 | 43,350.00 | 380,521 |
| 2025-11-03 | 44,300.00 | 44,300.00 | 41,300.00 | 42,050.00 | 41,241.35 | 389,290 |
| 2025-10-31 | 44,000.00 | 45,200.00 | 43,050.00 | 44,300.00 | 43,448.08 | 160,322 |
| 2025-10-30 | 46,800.00 | 46,800.00 | 44,000.00 | 44,450.00 | 43,595.19 | 198,204 |
| 2025-10-29 | 45,300.00 | 46,550.00 | 41,300.00 | 45,950.00 | 45,066.35 | 822,238 |
| 2025-10-28 | 48,600.00 | 49,500.00 | 44,100.00 | 44,950.00 | 44,085.58 | 477,472 |
| 2025-10-27 | 50,500.00 | 50,600.00 | 49,000.00 | 50,200.00 | 49,234.62 | 234,841 |
| 2025-10-24 | 50,800.00 | 51,000.00 | 49,200.00 | 49,800.00 | 48,842.31 | 257,363 |
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.