TES Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 45,500.00 | 49,200.00 | 45,100.00 | 48,750.00 | 47,812.50 | 289,721 |
| 2025-10-22 | 45,550.00 | 47,100.00 | 45,000.00 | 46,450.00 | 45,556.73 | 251,734 |
| 2025-10-21 | 50,000.00 | 50,400.00 | 46,000.00 | 46,050.00 | 45,164.42 | 397,013 |
| 2025-10-20 | 48,250.00 | 51,400.00 | 48,100.00 | 49,450.00 | 48,499.04 | 430,387 |
| 2025-10-17 | 45,200.00 | 48,450.00 | 45,150.00 | 46,800.00 | 45,900.00 | 342,188 |
| 2025-10-16 | 46,100.00 | 46,700.00 | 45,150.00 | 46,050.00 | 45,164.42 | 204,988 |
| 2025-10-15 | 46,000.00 | 46,800.00 | 45,350.00 | 46,800.00 | 45,900.00 | 242,631 |
| 2025-10-14 | 47,600.00 | 48,500.00 | 44,600.00 | 45,600.00 | 44,723.08 | 494,071 |
| 2025-10-13 | 44,950.00 | 46,250.00 | 44,650.00 | 45,600.00 | 44,723.08 | 312,589 |
| 2025-10-10 | 48,800.00 | 48,800.00 | 46,150.00 | 47,150.00 | 46,243.27 | 497,898 |
| 2025-10-02 | 45,850.00 | 46,550.00 | 44,650.00 | 45,800.00 | 44,919.23 | 626,391 |
| 2025-10-01 | 43,300.00 | 44,250.00 | 42,700.00 | 43,600.00 | 42,761.54 | 336,447 |
| 2025-09-30 | 43,500.00 | 44,200.00 | 42,100.00 | 43,200.00 | 42,369.23 | 213,587 |
| 2025-09-29 | 42,050.00 | 43,900.00 | 41,600.00 | 43,450.00 | 42,614.42 | 281,760 |
| 2025-09-26 | 42,800.00 | 43,900.00 | 40,850.00 | 42,000.00 | 41,192.31 | 560,488 |
| 2025-09-25 | 44,250.00 | 45,050.00 | 43,300.00 | 43,850.00 | 43,006.73 | 274,131 |
| 2025-09-24 | 43,050.00 | 45,800.00 | 42,900.00 | 45,600.00 | 44,723.08 | 439,271 |
| 2025-09-23 | 44,650.00 | 44,750.00 | 43,350.00 | 44,300.00 | 43,448.08 | 210,277 |
| 2025-09-22 | 43,200.00 | 44,800.00 | 43,100.00 | 43,850.00 | 43,006.73 | 275,949 |
| 2025-09-19 | 43,800.00 | 43,800.00 | 41,900.00 | 43,300.00 | 42,467.31 | 210,036 |
| 2025-09-18 | 41,750.00 | 43,850.00 | 40,850.00 | 42,950.00 | 42,124.04 | 443,561 |
| 2025-09-17 | 40,700.00 | 41,900.00 | 40,650.00 | 41,500.00 | 40,701.92 | 285,790 |
| 2025-09-16 | 40,950.00 | 42,000.00 | 40,250.00 | 41,550.00 | 40,750.96 | 487,637 |
| 2025-09-15 | 41,850.00 | 41,850.00 | 38,600.00 | 41,450.00 | 40,652.88 | 939,821 |
| 2025-09-12 | 33,700.00 | 38,350.00 | 33,550.00 | 37,650.00 | 36,925.96 | 1,174,692 |
| 2025-09-11 | 33,200.00 | 33,850.00 | 32,400.00 | 33,100.00 | 32,463.46 | 758,330 |
| 2025-09-10 | 32,300.00 | 33,050.00 | 31,500.00 | 32,450.00 | 31,825.96 | 422,856 |
| 2025-09-09 | 29,350.00 | 31,150.00 | 29,250.00 | 31,000.00 | 30,403.85 | 486,462 |
| 2025-09-08 | 28,700.00 | 28,850.00 | 28,000.00 | 28,700.00 | 28,148.08 | 138,687 |
| 2025-09-05 | 29,500.00 | 29,550.00 | 28,500.00 | 28,800.00 | 28,246.15 | 81,079 |
| 2025-09-04 | 29,600.00 | 29,700.00 | 28,650.00 | 29,000.00 | 28,442.31 | 126,244 |
| 2025-09-03 | 28,100.00 | 29,450.00 | 27,950.00 | 29,150.00 | 28,589.42 | 128,345 |
| 2025-09-02 | 28,700.00 | 28,850.00 | 28,000.00 | 28,300.00 | 27,755.77 | 130,730 |
| 2025-09-01 | 29,500.00 | 29,500.00 | 28,000.00 | 28,300.00 | 27,755.77 | 181,134 |
| 2025-08-29 | 30,000.00 | 30,300.00 | 29,725.00 | 30,050.00 | 29,472.12 | 133,734 |
| 2025-08-28 | 29,500.00 | 30,250.00 | 29,300.00 | 29,750.00 | 29,177.88 | 126,850 |
| 2025-08-27 | 30,050.00 | 30,200.00 | 29,850.00 | 30,000.00 | 29,423.08 | 119,232 |
| 2025-08-26 | 29,550.00 | 30,200.00 | 29,550.00 | 30,000.00 | 29,423.08 | 121,271 |
| 2025-08-25 | 29,550.00 | 30,000.00 | 29,100.00 | 29,950.00 | 29,374.04 | 155,688 |
| 2025-08-22 | 29,300.00 | 29,900.00 | 29,100.00 | 29,450.00 | 28,883.65 | 183,126 |
| 2025-08-21 | 29,600.00 | 30,400.00 | 29,250.00 | 29,450.00 | 28,883.65 | 298,444 |
| 2025-08-20 | 28,200.00 | 29,500.00 | 27,900.00 | 29,500.00 | 28,932.69 | 287,462 |
| 2025-08-19 | 28,900.00 | 29,700.00 | 28,450.00 | 29,050.00 | 28,491.35 | 512,540 |
| 2025-08-18 | 26,750.00 | 27,950.00 | 26,750.00 | 27,850.00 | 27,314.42 | 213,125 |
| 2025-08-14 | 27,200.00 | 28,950.00 | 26,750.00 | 27,550.00 | 27,020.19 | 528,361 |
| 2025-08-13 | 27,050.00 | 28,150.00 | 26,900.00 | 27,750.00 | 27,216.35 | 402,814 |
| 2025-08-12 | 25,650.00 | 27,600.00 | 25,500.00 | 26,500.00 | 25,990.38 | 327,587 |
| 2025-08-11 | 25,450.00 | 25,800.00 | 25,050.00 | 25,600.00 | 25,107.69 | 82,923 |
| 2025-08-08 | 24,550.00 | 26,000.00 | 24,400.00 | 25,250.00 | 24,764.42 | 201,907 |
| 2025-08-07 | 24,400.00 | 24,450.00 | 23,800.00 | 24,250.00 | 23,783.65 | 99,868 |
| 2025-08-06 | 23,800.00 | 24,250.00 | 23,600.00 | 24,150.00 | 23,685.58 | 131,432 |
| 2025-08-05 | 24,650.00 | 24,750.00 | 23,250.00 | 23,900.00 | 23,440.38 | 276,522 |
| 2025-08-04 | 25,000.00 | 25,000.00 | 24,200.00 | 24,300.00 | 23,832.69 | 161,562 |
| 2025-08-01 | 25,400.00 | 25,800.00 | 24,800.00 | 24,850.00 | 24,372.12 | 104,571 |
| 2025-07-31 | 26,600.00 | 26,800.00 | 25,700.00 | 26,050.00 | 25,549.04 | 97,153 |
| 2025-07-30 | 25,400.00 | 26,900.00 | 25,350.00 | 26,550.00 | 26,039.42 | 217,249 |
| 2025-07-29 | 26,050.00 | 26,050.00 | 24,950.00 | 25,450.00 | 24,960.58 | 79,013 |
| 2025-07-28 | 25,150.00 | 28,000.00 | 24,850.00 | 26,100.00 | 25,598.08 | 476,128 |
| 2025-07-25 | 24,900.00 | 25,200.00 | 24,800.00 | 24,900.00 | 24,421.15 | 56,522 |
| 2025-07-24 | 25,750.00 | 25,900.00 | 24,750.00 | 24,900.00 | 24,421.15 | 103,886 |
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.