TES Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 15,800.00 | 16,280.00 | 15,800.00 | 16,270.00 | 15,358.72 | 46,078 |
| 2024-10-25 | 16,260.00 | 16,450.00 | 15,850.00 | 15,870.00 | 14,981.13 | 62,930 |
| 2024-10-24 | 16,200.00 | 16,310.00 | 15,970.00 | 16,100.00 | 15,198.25 | 82,919 |
| 2024-10-23 | 16,150.00 | 16,560.00 | 15,950.00 | 16,430.00 | 15,509.76 | 83,380 |
| 2024-10-22 | 16,500.00 | 16,720.00 | 16,140.00 | 16,150.00 | 15,245.44 | 59,014 |
| 2024-10-21 | 16,210.00 | 16,810.00 | 16,150.00 | 16,650.00 | 15,717.44 | 66,325 |
| 2024-10-18 | 16,860.00 | 16,930.00 | 16,300.00 | 16,310.00 | 15,396.48 | 83,028 |
| 2024-10-17 | 16,630.00 | 17,050.00 | 16,630.00 | 16,850.00 | 15,906.24 | 67,760 |
| 2024-10-16 | 17,110.00 | 17,300.00 | 16,550.00 | 16,620.00 | 15,689.12 | 144,567 |
| 2024-10-15 | 17,590.00 | 17,730.00 | 17,350.00 | 17,600.00 | 16,614.23 | 54,713 |
| 2024-10-14 | 17,150.00 | 17,760.00 | 17,150.00 | 17,580.00 | 16,595.35 | 45,749 |
| 2024-10-11 | 17,300.00 | 17,580.00 | 17,200.00 | 17,260.00 | 16,293.27 | 61,783 |
| 2024-10-10 | 17,400.00 | 17,600.00 | 17,130.00 | 17,130.00 | 16,170.56 | 51,584 |
| 2024-10-08 | 17,580.00 | 17,730.00 | 17,240.00 | 17,390.00 | 16,415.99 | 68,506 |
| 2024-10-07 | 17,080.00 | 17,760.00 | 17,000.00 | 17,620.00 | 16,633.11 | 95,790 |
| 2024-10-04 | 17,370.00 | 17,570.00 | 17,120.00 | 17,140.00 | 16,180.00 | 64,798 |
| 2024-10-02 | 17,000.00 | 17,620.00 | 16,910.00 | 17,370.00 | 16,397.11 | 71,749 |
| 2024-09-30 | 17,950.00 | 17,960.00 | 17,320.00 | 17,330.00 | 16,359.35 | 67,637 |
| 2024-09-27 | 17,720.00 | 17,870.00 | 17,530.00 | 17,760.00 | 16,765.27 | 90,659 |
| 2024-09-26 | 17,200.00 | 17,990.00 | 17,050.00 | 17,730.00 | 16,736.95 | 311,342 |
| 2024-09-25 | 16,810.00 | 17,130.00 | 16,500.00 | 16,730.00 | 15,792.96 | 102,160 |
| 2024-09-24 | 16,490.00 | 16,650.00 | 16,380.00 | 16,650.00 | 15,717.44 | 36,208 |
| 2024-09-23 | 16,230.00 | 16,590.00 | 16,200.00 | 16,390.00 | 15,472.00 | 50,189 |
| 2024-09-20 | 16,630.00 | 16,780.00 | 16,350.00 | 16,390.00 | 15,472.00 | 70,491 |
| 2024-09-19 | 16,700.00 | 16,760.00 | 15,950.00 | 16,400.00 | 15,481.44 | 116,649 |
| 2024-09-13 | 16,830.00 | 16,920.00 | 16,520.00 | 16,650.00 | 15,717.44 | 57,368 |
| 2024-09-12 | 16,330.00 | 17,110.00 | 16,330.00 | 16,830.00 | 15,887.36 | 141,836 |
| 2024-09-11 | 16,260.00 | 16,410.00 | 15,970.00 | 15,980.00 | 15,084.97 | 82,341 |
| 2024-09-10 | 16,500.00 | 16,760.00 | 16,210.00 | 16,260.00 | 15,349.28 | 100,436 |
| 2024-09-09 | 15,980.00 | 16,650.00 | 15,880.00 | 16,590.00 | 15,660.80 | 93,808 |
| 2024-09-06 | 16,670.00 | 16,840.00 | 16,200.00 | 16,380.00 | 15,462.56 | 113,082 |
| 2024-09-05 | 16,800.00 | 17,090.00 | 16,490.00 | 16,740.00 | 15,802.40 | 98,835 |
| 2024-09-04 | 17,040.00 | 17,250.00 | 16,640.00 | 16,760.00 | 15,821.28 | 215,556 |
| 2024-09-03 | 18,140.00 | 18,140.00 | 17,530.00 | 17,630.00 | 16,642.55 | 86,878 |
| 2024-09-02 | 18,040.00 | 18,270.00 | 17,800.00 | 18,000.00 | 16,991.83 | 92,596 |
| 2024-08-30 | 18,250.00 | 18,370.00 | 18,010.00 | 18,200.00 | 17,180.63 | 88,780 |
| 2024-08-29 | 18,300.00 | 18,380.00 | 17,860.00 | 18,150.00 | 17,133.43 | 160,520 |
| 2024-08-28 | 18,560.00 | 18,870.00 | 18,230.00 | 18,850.00 | 17,794.22 | 100,645 |
| 2024-08-27 | 18,420.00 | 18,660.00 | 18,230.00 | 18,560.00 | 17,520.46 | 64,056 |
| 2024-08-26 | 18,880.00 | 19,030.00 | 18,400.00 | 18,450.00 | 17,416.62 | 136,032 |
| 2024-08-23 | 18,960.00 | 19,170.00 | 18,510.00 | 18,730.00 | 17,680.94 | 148,639 |
| 2024-08-22 | 19,400.00 | 19,430.00 | 19,010.00 | 19,190.00 | 18,115.18 | 85,831 |
| 2024-08-21 | 19,300.00 | 19,640.00 | 19,140.00 | 19,260.00 | 18,181.25 | 66,693 |
| 2024-08-20 | 19,410.00 | 19,750.00 | 19,310.00 | 19,500.00 | 18,407.81 | 93,510 |
| 2024-08-19 | 19,450.00 | 19,530.00 | 19,030.00 | 19,190.00 | 18,115.18 | 76,939 |
| 2024-08-16 | 19,620.00 | 19,930.00 | 19,410.00 | 19,450.00 | 18,360.61 | 190,995 |
| 2024-08-14 | 18,800.00 | 19,720.00 | 18,650.00 | 19,150.00 | 18,077.42 | 332,280 |
| 2024-08-13 | 18,210.00 | 18,440.00 | 18,060.00 | 18,410.00 | 17,378.86 | 109,432 |
| 2024-08-12 | 18,240.00 | 18,610.00 | 18,060.00 | 18,110.00 | 17,095.67 | 116,721 |
| 2024-08-09 | 18,100.00 | 18,360.00 | 17,760.00 | 18,040.00 | 17,029.59 | 158,549 |
| 2024-08-08 | 17,140.00 | 17,660.00 | 16,940.00 | 17,610.00 | 16,623.67 | 182,151 |
| 2024-08-07 | 17,390.00 | 18,150.00 | 17,200.00 | 17,550.00 | 16,567.03 | 185,956 |
| 2024-08-06 | 17,100.00 | 18,300.00 | 16,910.00 | 17,470.00 | 16,491.51 | 344,089 |
| 2024-08-05 | 18,690.00 | 19,280.00 | 16,000.00 | 16,700.00 | 15,764.64 | 494,214 |
| 2024-08-02 | 19,800.00 | 19,950.00 | 19,150.00 | 19,340.00 | 18,256.77 | 318,752 |
| 2024-08-01 | 21,100.00 | 21,450.00 | 20,500.00 | 20,550.00 | 19,399.00 | 186,092 |
| 2024-07-31 | 19,800.00 | 20,800.00 | 19,510.00 | 20,750.00 | 19,587.80 | 240,388 |
| 2024-07-30 | 19,910.00 | 20,000.00 | 19,370.00 | 19,820.00 | 18,709.89 | 208,706 |
| 2024-07-29 | 20,050.00 | 20,250.00 | 19,870.00 | 20,100.00 | 18,974.21 | 92,579 |
| 2024-07-26 | 19,800.00 | 20,200.00 | 19,640.00 | 19,970.00 | 18,851.49 | 174,227 |
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.