TES Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 21,000.00 | 21,850.00 | 20,700.00 | 21,600.00 | 21,184.62 | 124,881 |
| 2025-04-22 | 20,450.00 | 20,950.00 | 20,400.00 | 20,550.00 | 20,154.81 | 46,889 |
| 2025-04-21 | 20,150.00 | 21,250.00 | 20,100.00 | 20,850.00 | 20,449.04 | 67,330 |
| 2025-04-18 | 20,300.00 | 20,450.00 | 20,050.00 | 20,300.00 | 19,909.62 | 30,389 |
| 2025-04-17 | 20,200.00 | 20,550.00 | 20,000.00 | 20,500.00 | 20,105.77 | 75,568 |
| 2025-04-16 | 20,800.00 | 20,900.00 | 20,050.00 | 20,200.00 | 19,811.54 | 77,732 |
| 2025-04-15 | 19,630.00 | 21,400.00 | 19,600.00 | 21,000.00 | 20,596.15 | 151,073 |
| 2025-04-14 | 19,320.00 | 19,790.00 | 19,200.00 | 19,630.00 | 19,252.50 | 88,676 |
| 2025-04-11 | 18,140.00 | 19,170.00 | 18,140.00 | 18,900.00 | 18,536.54 | 98,804 |
| 2025-04-10 | 19,000.00 | 19,180.00 | 18,470.00 | 18,620.00 | 18,261.92 | 125,840 |
| 2025-04-09 | 17,920.00 | 18,070.00 | 17,230.00 | 17,390.00 | 17,055.58 | 117,855 |
| 2025-04-08 | 18,550.00 | 18,820.00 | 17,950.00 | 18,000.00 | 17,653.85 | 124,312 |
| 2025-04-07 | 18,420.00 | 18,890.00 | 17,520.00 | 17,940.00 | 17,595.00 | 113,172 |
| 2025-04-04 | 21,000.00 | 21,050.00 | 19,090.00 | 19,410.00 | 19,036.73 | 286,289 |
| 2025-04-03 | 21,300.00 | 21,650.00 | 20,900.00 | 21,250.00 | 20,841.35 | 72,809 |
| 2025-04-02 | 21,900.00 | 22,350.00 | 21,300.00 | 22,000.00 | 21,576.92 | 127,957 |
| 2025-04-01 | 22,050.00 | 22,400.00 | 21,100.00 | 21,500.00 | 21,086.54 | 170,188 |
| 2025-03-31 | 21,100.00 | 21,850.00 | 21,000.00 | 21,700.00 | 21,282.69 | 74,173 |
| 2025-03-28 | 22,650.00 | 22,650.00 | 21,550.00 | 21,700.00 | 21,282.69 | 114,432 |
| 2025-03-27 | 22,550.00 | 23,150.00 | 22,400.00 | 22,800.00 | 22,361.54 | 99,106 |
| 2025-03-26 | 23,150.00 | 23,450.00 | 22,600.00 | 23,050.00 | 22,606.73 | 110,329 |
| 2025-03-25 | 23,850.00 | 24,150.00 | 22,750.00 | 22,900.00 | 22,459.62 | 105,763 |
| 2025-03-24 | 23,750.00 | 24,550.00 | 23,000.00 | 23,950.00 | 23,489.42 | 158,958 |
| 2025-03-21 | 24,150.00 | 24,250.00 | 23,650.00 | 24,100.00 | 23,636.54 | 144,957 |
| 2025-03-20 | 24,000.00 | 24,200.00 | 23,300.00 | 23,850.00 | 23,391.35 | 152,068 |
| 2025-03-19 | 23,000.00 | 24,350.00 | 22,950.00 | 23,600.00 | 23,146.15 | 344,375 |
| 2025-03-18 | 24,300.00 | 24,350.00 | 22,700.00 | 22,850.00 | 22,410.58 | 174,030 |
| 2025-03-17 | 24,000.00 | 24,400.00 | 23,700.00 | 23,900.00 | 23,440.38 | 147,525 |
| 2025-03-14 | 23,100.00 | 24,050.00 | 23,050.00 | 23,800.00 | 23,342.31 | 244,522 |
| 2025-03-13 | 23,900.00 | 23,950.00 | 22,800.00 | 23,000.00 | 22,557.69 | 152,313 |
| 2025-03-12 | 22,800.00 | 23,600.00 | 22,550.00 | 23,250.00 | 22,802.88 | 254,487 |
| 2025-03-11 | 21,100.00 | 22,950.00 | 20,800.00 | 22,950.00 | 22,508.65 | 256,993 |
| 2025-03-10 | 20,900.00 | 22,250.00 | 20,750.00 | 21,500.00 | 21,086.54 | 180,300 |
| 2025-03-07 | 21,000.00 | 21,250.00 | 20,400.00 | 20,900.00 | 20,498.08 | 44,350 |
| 2025-03-06 | 22,200.00 | 22,200.00 | 20,800.00 | 21,000.00 | 20,596.15 | 95,777 |
| 2025-03-05 | 21,650.00 | 22,200.00 | 21,100.00 | 21,800.00 | 21,380.77 | 163,718 |
| 2025-03-04 | 20,400.00 | 21,200.00 | 20,250.00 | 20,950.00 | 20,547.12 | 87,156 |
| 2025-02-28 | 21,300.00 | 21,350.00 | 20,450.00 | 20,750.00 | 20,350.96 | 218,826 |
| 2025-02-27 | 22,300.00 | 22,500.00 | 21,700.00 | 21,850.00 | 21,429.81 | 66,310 |
| 2025-02-26 | 22,000.00 | 22,600.00 | 22,000.00 | 22,200.00 | 21,773.08 | 51,708 |
| 2025-02-25 | 21,750.00 | 22,750.00 | 21,500.00 | 22,200.00 | 21,773.08 | 156,766 |
| 2025-02-24 | 22,100.00 | 22,450.00 | 21,350.00 | 22,000.00 | 21,576.92 | 336,533 |
| 2025-02-21 | 22,250.00 | 22,850.00 | 21,800.00 | 22,600.00 | 22,165.38 | 117,801 |
| 2025-02-20 | 22,700.00 | 23,300.00 | 22,050.00 | 22,250.00 | 21,822.12 | 235,977 |
| 2025-02-19 | 23,500.00 | 24,200.00 | 23,100.00 | 23,200.00 | 22,753.85 | 376,425 |
| 2025-02-18 | 22,600.00 | 23,350.00 | 22,550.00 | 22,850.00 | 22,410.58 | 223,811 |
| 2025-02-17 | 22,750.00 | 23,000.00 | 21,950.00 | 22,100.00 | 21,675.00 | 171,433 |
| 2025-02-14 | 22,900.00 | 23,200.00 | 22,550.00 | 22,600.00 | 22,165.38 | 206,359 |
| 2025-02-13 | 22,000.00 | 23,650.00 | 21,950.00 | 22,900.00 | 22,459.62 | 597,527 |
| 2025-02-12 | 21,300.00 | 22,450.00 | 21,300.00 | 21,950.00 | 21,527.88 | 256,407 |
| 2025-02-11 | 21,700.00 | 22,500.00 | 21,150.00 | 21,450.00 | 21,037.50 | 279,506 |
| 2025-02-10 | 21,450.00 | 21,850.00 | 21,050.00 | 21,650.00 | 21,233.65 | 367,045 |
| 2025-02-07 | 22,200.00 | 23,950.00 | 21,250.00 | 21,750.00 | 21,331.73 | 1,398,269 |
| 2025-02-06 | 19,660.00 | 22,750.00 | 19,660.00 | 22,350.00 | 21,920.19 | 1,405,329 |
| 2025-02-05 | 17,000.00 | 20,800.00 | 16,950.00 | 20,150.00 | 19,762.50 | 829,694 |
| 2025-02-04 | 17,250.00 | 17,490.00 | 16,850.00 | 16,950.00 | 16,624.04 | 60,897 |
| 2025-02-03 | 17,400.00 | 17,770.00 | 16,900.00 | 16,960.00 | 16,633.85 | 95,665 |
| 2025-01-31 | 18,300.00 | 18,500.00 | 17,850.00 | 17,900.00 | 17,555.77 | 99,690 |
| 2025-01-24 | 18,870.00 | 19,370.00 | 18,840.00 | 19,020.00 | 18,654.23 | 108,048 |
| 2025-01-23 | 19,210.00 | 19,230.00 | 18,710.00 | 18,870.00 | 18,507.12 | 127,848 |
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.