TES Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 18,070.00 | 19,470.00 | 18,070.00 | 19,200.00 | 18,830.77 | 483,460 |
| 2025-01-21 | 18,300.00 | 18,560.00 | 17,980.00 | 18,020.00 | 17,673.46 | 70,464 |
| 2025-01-20 | 18,420.00 | 18,570.00 | 17,650.00 | 18,090.00 | 17,742.12 | 184,998 |
| 2025-01-17 | 17,240.00 | 18,550.00 | 17,230.00 | 18,410.00 | 18,055.96 | 297,966 |
| 2025-01-16 | 17,500.00 | 17,570.00 | 17,210.00 | 17,340.00 | 17,006.54 | 54,635 |
| 2025-01-15 | 17,020.00 | 17,500.00 | 17,010.00 | 17,380.00 | 17,045.77 | 99,398 |
| 2025-01-14 | 16,670.00 | 17,200.00 | 16,570.00 | 17,020.00 | 16,692.69 | 50,521 |
| 2025-01-13 | 16,810.00 | 16,940.00 | 16,500.00 | 16,590.00 | 16,270.96 | 53,102 |
| 2025-01-10 | 17,100.00 | 17,250.00 | 16,920.00 | 17,070.00 | 16,741.73 | 55,004 |
| 2025-01-09 | 17,280.00 | 17,500.00 | 16,980.00 | 17,100.00 | 16,771.15 | 74,535 |
| 2025-01-08 | 16,800.00 | 17,500.00 | 16,800.00 | 17,440.00 | 17,104.62 | 90,288 |
| 2025-01-07 | 17,350.00 | 17,580.00 | 17,000.00 | 17,060.00 | 16,731.92 | 126,280 |
| 2025-01-06 | 16,440.00 | 17,410.00 | 16,380.00 | 17,150.00 | 16,820.19 | 212,162 |
| 2025-01-03 | 15,220.00 | 17,800.00 | 15,220.00 | 16,400.00 | 16,084.62 | 391,150 |
| 2025-01-02 | 15,310.00 | 15,640.00 | 15,200.00 | 15,360.00 | 15,064.62 | 28,928 |
| 2024-12-30 | 15,490.00 | 15,730.00 | 15,230.00 | 15,500.00 | 15,201.92 | 31,777 |
| 2024-12-27 | 15,600.00 | 15,830.00 | 15,370.00 | 15,550.00 | 15,250.96 | 72,697 |
| 2024-12-26 | 16,120.00 | 16,200.00 | 15,820.00 | 16,000.00 | 15,103.85 | 73,904 |
| 2024-12-24 | 16,300.00 | 16,300.00 | 15,940.00 | 16,140.00 | 15,236.00 | 41,491 |
| 2024-12-23 | 15,510.00 | 16,200.00 | 15,510.00 | 16,140.00 | 15,236.00 | 68,499 |
| 2024-12-20 | 16,000.00 | 16,020.00 | 15,330.00 | 15,330.00 | 14,471.37 | 69,877 |
| 2024-12-19 | 15,550.00 | 16,180.00 | 15,300.00 | 16,000.00 | 15,103.85 | 140,428 |
| 2024-12-18 | 15,200.00 | 15,950.00 | 15,010.00 | 15,930.00 | 15,037.77 | 95,370 |
| 2024-12-17 | 15,030.00 | 15,350.00 | 15,000.00 | 15,250.00 | 14,395.85 | 55,183 |
| 2024-12-16 | 14,890.00 | 15,150.00 | 14,870.00 | 15,010.00 | 14,169.30 | 53,770 |
| 2024-12-13 | 14,570.00 | 14,950.00 | 14,470.00 | 14,750.00 | 13,923.86 | 55,857 |
| 2024-12-12 | 14,380.00 | 14,700.00 | 14,350.00 | 14,540.00 | 13,725.62 | 82,372 |
| 2024-12-11 | 13,750.00 | 14,550.00 | 13,680.00 | 14,330.00 | 13,527.38 | 70,893 |
| 2024-12-10 | 13,250.00 | 13,900.00 | 13,230.00 | 13,820.00 | 13,045.95 | 49,131 |
| 2024-12-09 | 14,090.00 | 14,090.00 | 13,090.00 | 13,090.00 | 12,356.83 | 127,030 |
| 2024-12-06 | 14,280.00 | 14,430.00 | 13,820.00 | 14,230.00 | 13,432.98 | 82,551 |
| 2024-12-05 | 14,000.00 | 14,400.00 | 13,900.00 | 14,290.00 | 13,489.62 | 68,881 |
| 2024-12-04 | 13,950.00 | 14,150.00 | 13,500.00 | 14,000.00 | 13,215.87 | 59,780 |
| 2024-12-03 | 13,970.00 | 14,290.00 | 13,970.00 | 14,150.00 | 13,357.46 | 43,083 |
| 2024-12-02 | 14,330.00 | 14,360.00 | 13,950.00 | 13,970.00 | 13,187.55 | 63,005 |
| 2024-11-29 | 14,530.00 | 14,550.00 | 14,100.00 | 14,220.00 | 13,423.54 | 72,579 |
| 2024-11-28 | 14,740.00 | 14,810.00 | 14,480.00 | 14,590.00 | 13,772.82 | 42,209 |
| 2024-11-27 | 15,020.00 | 15,110.00 | 14,670.00 | 14,740.00 | 13,914.42 | 55,510 |
| 2024-11-26 | 15,110.00 | 15,250.00 | 14,930.00 | 15,170.00 | 14,320.33 | 39,627 |
| 2024-11-25 | 14,840.00 | 15,140.00 | 14,840.00 | 15,110.00 | 14,263.69 | 38,266 |
| 2024-11-22 | 14,420.00 | 14,990.00 | 14,420.00 | 14,820.00 | 13,989.94 | 69,945 |
| 2024-11-21 | 14,550.00 | 14,760.00 | 14,320.00 | 14,590.00 | 13,772.82 | 44,039 |
| 2024-11-20 | 14,700.00 | 14,700.00 | 14,080.00 | 14,410.00 | 13,602.90 | 67,007 |
| 2024-11-19 | 14,800.00 | 14,880.00 | 14,620.00 | 14,690.00 | 13,867.22 | 50,886 |
| 2024-11-18 | 14,760.00 | 15,080.00 | 14,680.00 | 14,770.00 | 13,942.74 | 63,884 |
| 2024-11-15 | 14,080.00 | 15,060.00 | 14,080.00 | 14,880.00 | 14,046.58 | 130,612 |
| 2024-11-14 | 14,870.00 | 15,090.00 | 14,300.00 | 14,370.00 | 13,565.14 | 121,578 |
| 2024-11-13 | 14,850.00 | 15,120.00 | 14,650.00 | 14,870.00 | 14,037.14 | 106,351 |
| 2024-11-12 | 15,410.00 | 15,600.00 | 14,830.00 | 14,890.00 | 14,056.02 | 142,849 |
| 2024-11-11 | 16,150.00 | 16,350.00 | 15,610.00 | 15,610.00 | 14,735.69 | 102,679 |
| 2024-11-08 | 17,030.00 | 17,100.00 | 16,280.00 | 16,290.00 | 15,377.60 | 71,362 |
| 2024-11-07 | 16,650.00 | 16,860.00 | 16,360.00 | 16,650.00 | 15,717.44 | 51,128 |
| 2024-11-06 | 17,050.00 | 17,150.00 | 16,640.00 | 16,690.00 | 15,755.20 | 57,837 |
| 2024-11-05 | 17,060.00 | 17,230.00 | 16,870.00 | 16,890.00 | 15,944.00 | 41,173 |
| 2024-11-04 | 16,690.00 | 17,600.00 | 16,570.00 | 17,110.00 | 16,151.68 | 102,497 |
| 2024-11-01 | 16,610.00 | 16,910.00 | 16,400.00 | 16,690.00 | 15,755.20 | 55,337 |
| 2024-10-31 | 16,150.00 | 16,940.00 | 15,890.00 | 16,850.00 | 15,906.24 | 106,600 |
| 2024-10-30 | 16,280.00 | 16,390.00 | 16,120.00 | 16,220.00 | 15,311.52 | 34,694 |
| 2024-10-29 | 16,080.00 | 16,290.00 | 15,740.00 | 16,290.00 | 15,377.60 | 67,841 |
| 2024-10-28 | 15,800.00 | 16,280.00 | 15,800.00 | 16,270.00 | 15,358.72 | 46,078 |
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.