TES Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 25,250.00 | 27,750.00 | 24,550.00 | 25,250.00 | 24,764.42 | 224,143 |
| 2025-07-22 | 26,600.00 | 26,850.00 | 25,100.00 | 25,250.00 | 24,764.42 | 199,149 |
| 2025-07-21 | 26,450.00 | 27,100.00 | 26,300.00 | 26,800.00 | 26,284.62 | 72,726 |
| 2025-07-18 | 27,050.00 | 27,400.00 | 26,150.00 | 26,450.00 | 25,941.35 | 71,263 |
| 2025-07-17 | 27,700.00 | 27,750.00 | 26,300.00 | 26,950.00 | 26,431.73 | 159,521 |
| 2025-07-16 | 26,400.00 | 28,150.00 | 26,350.00 | 27,800.00 | 27,265.38 | 344,842 |
| 2025-07-15 | 26,100.00 | 26,700.00 | 25,700.00 | 26,600.00 | 26,088.46 | 134,986 |
| 2025-07-14 | 26,450.00 | 26,800.00 | 26,250.00 | 26,500.00 | 25,990.38 | 72,793 |
| 2025-07-11 | 26,250.00 | 27,050.00 | 26,150.00 | 26,500.00 | 25,990.38 | 128,148 |
| 2025-07-10 | 27,150.00 | 27,300.00 | 25,850.00 | 25,900.00 | 25,401.92 | 130,774 |
| 2025-07-09 | 26,900.00 | 27,200.00 | 26,150.00 | 26,750.00 | 26,235.58 | 131,635 |
| 2025-07-08 | 26,150.00 | 27,300.00 | 25,850.00 | 27,000.00 | 26,480.77 | 147,195 |
| 2025-07-07 | 27,000.00 | 27,050.00 | 26,350.00 | 26,800.00 | 26,284.62 | 94,694 |
| 2025-07-04 | 27,350.00 | 27,700.00 | 26,300.00 | 26,800.00 | 26,284.62 | 194,031 |
| 2025-07-03 | 25,250.00 | 27,100.00 | 25,250.00 | 26,800.00 | 26,284.62 | 282,290 |
| 2025-07-02 | 24,900.00 | 25,200.00 | 24,200.00 | 24,950.00 | 24,470.19 | 176,770 |
| 2025-07-01 | 25,300.00 | 25,600.00 | 24,900.00 | 25,050.00 | 24,568.27 | 116,993 |
| 2025-06-30 | 25,600.00 | 25,900.00 | 25,150.00 | 25,350.00 | 24,862.50 | 86,934 |
| 2025-06-27 | 26,000.00 | 26,200.00 | 25,450.00 | 25,650.00 | 25,156.73 | 81,046 |
| 2025-06-26 | 26,400.00 | 26,650.00 | 25,500.00 | 25,900.00 | 25,401.92 | 181,129 |
| 2025-06-25 | 26,600.00 | 26,600.00 | 25,550.00 | 26,150.00 | 25,647.12 | 151,224 |
| 2025-06-24 | 26,050.00 | 26,450.00 | 25,250.00 | 25,650.00 | 25,156.73 | 158,063 |
| 2025-06-23 | 25,250.00 | 25,600.00 | 24,550.00 | 25,450.00 | 24,960.58 | 150,909 |
| 2025-06-20 | 25,700.00 | 26,950.00 | 25,400.00 | 26,050.00 | 25,549.04 | 197,225 |
| 2025-06-19 | 25,500.00 | 26,250.00 | 24,500.00 | 25,800.00 | 25,303.85 | 206,120 |
| 2025-06-18 | 25,300.00 | 25,400.00 | 24,800.00 | 25,300.00 | 24,813.46 | 83,491 |
| 2025-06-17 | 24,350.00 | 26,300.00 | 24,150.00 | 25,500.00 | 25,009.62 | 292,241 |
| 2025-06-16 | 23,950.00 | 24,300.00 | 23,800.00 | 24,100.00 | 23,636.54 | 81,514 |
| 2025-06-13 | 24,450.00 | 24,800.00 | 23,400.00 | 24,400.00 | 23,930.77 | 218,558 |
| 2025-06-12 | 24,450.00 | 25,050.00 | 24,150.00 | 24,400.00 | 23,930.77 | 154,213 |
| 2025-06-11 | 24,100.00 | 25,050.00 | 23,900.00 | 24,700.00 | 24,225.00 | 236,298 |
| 2025-06-10 | 24,300.00 | 24,400.00 | 23,700.00 | 23,700.00 | 23,244.23 | 72,757 |
| 2025-06-09 | 25,350.00 | 25,400.00 | 23,900.00 | 23,900.00 | 23,440.38 | 149,594 |
| 2025-06-05 | 23,000.00 | 25,250.00 | 22,750.00 | 24,600.00 | 24,126.92 | 448,337 |
| 2025-06-04 | 22,700.00 | 23,350.00 | 22,600.00 | 22,700.00 | 22,263.46 | 104,560 |
| 2025-06-02 | 22,200.00 | 22,650.00 | 22,050.00 | 22,350.00 | 21,920.19 | 91,513 |
| 2025-05-30 | 23,050.00 | 23,150.00 | 22,350.00 | 22,400.00 | 21,969.23 | 76,356 |
| 2025-05-29 | 23,800.00 | 23,950.00 | 23,100.00 | 23,450.00 | 22,999.04 | 108,251 |
| 2025-05-28 | 23,150.00 | 23,850.00 | 22,800.00 | 23,150.00 | 22,704.81 | 115,408 |
| 2025-05-27 | 22,900.00 | 23,150.00 | 22,350.00 | 22,650.00 | 22,214.42 | 46,507 |
| 2025-05-26 | 22,600.00 | 23,000.00 | 22,400.00 | 22,850.00 | 22,410.58 | 90,899 |
| 2025-05-23 | 22,400.00 | 22,750.00 | 22,250.00 | 22,450.00 | 22,018.27 | 79,638 |
| 2025-05-22 | 22,750.00 | 22,950.00 | 22,050.00 | 22,350.00 | 21,920.19 | 97,864 |
| 2025-05-21 | 22,800.00 | 23,450.00 | 22,500.00 | 23,100.00 | 22,655.77 | 150,265 |
| 2025-05-20 | 22,450.00 | 22,900.00 | 21,700.00 | 22,100.00 | 21,675.00 | 188,623 |
| 2025-05-19 | 22,150.00 | 22,350.00 | 21,250.00 | 21,550.00 | 21,135.58 | 137,543 |
| 2025-05-16 | 22,550.00 | 22,750.00 | 22,050.00 | 22,550.00 | 22,116.35 | 55,457 |
| 2025-05-15 | 23,000.00 | 23,400.00 | 22,300.00 | 22,500.00 | 22,067.31 | 117,474 |
| 2025-05-14 | 23,850.00 | 23,850.00 | 23,000.00 | 23,050.00 | 22,606.73 | 134,650 |
| 2025-05-13 | 22,850.00 | 23,550.00 | 22,200.00 | 23,100.00 | 22,655.77 | 228,063 |
| 2025-05-12 | 21,300.00 | 22,400.00 | 20,800.00 | 22,200.00 | 21,773.08 | 211,320 |
| 2025-05-09 | 21,100.00 | 21,150.00 | 20,650.00 | 20,900.00 | 20,498.08 | 55,057 |
| 2025-05-08 | 20,950.00 | 21,300.00 | 20,650.00 | 20,900.00 | 20,498.08 | 41,115 |
| 2025-05-07 | 21,300.00 | 21,300.00 | 20,650.00 | 20,900.00 | 20,498.08 | 48,606 |
| 2025-05-02 | 20,150.00 | 21,100.00 | 20,100.00 | 20,900.00 | 20,498.08 | 67,652 |
| 2025-04-30 | 20,800.00 | 21,000.00 | 19,980.00 | 20,150.00 | 19,762.50 | 165,499 |
| 2025-04-29 | 20,900.00 | 21,300.00 | 20,650.00 | 21,000.00 | 20,596.15 | 26,040 |
| 2025-04-28 | 21,950.00 | 22,200.00 | 20,700.00 | 20,900.00 | 20,498.08 | 142,236 |
| 2025-04-25 | 22,000.00 | 22,500.00 | 21,900.00 | 22,100.00 | 21,675.00 | 103,727 |
| 2025-04-24 | 21,750.00 | 21,950.00 | 21,400.00 | 21,550.00 | 21,135.58 | 79,071 |
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.