TSE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 44,250.00 | 45,750.00 | 44,250.00 | 45,400.00 | 44,637.18 | 51,519 |
| 2024-07-23 | 46,750.00 | 47,300.00 | 44,800.00 | 44,800.00 | 44,047.26 | 128,339 |
| 2024-07-22 | 47,250.00 | 47,500.00 | 46,100.00 | 46,350.00 | 45,571.21 | 105,716 |
| 2024-07-19 | 46,950.00 | 48,500.00 | 46,200.00 | 48,000.00 | 47,193.49 | 102,570 |
| 2024-07-18 | 47,000.00 | 47,850.00 | 46,350.00 | 47,100.00 | 46,308.61 | 147,160 |
| 2024-07-17 | 48,700.00 | 49,550.00 | 47,350.00 | 48,200.00 | 47,390.13 | 144,281 |
| 2024-07-16 | 49,800.00 | 49,800.00 | 48,250.00 | 48,700.00 | 47,881.73 | 103,725 |
| 2024-07-12 | 51,200.00 | 51,500.00 | 50,000.00 | 50,200.00 | 49,356.53 | 134,179 |
| 2024-07-11 | 52,300.00 | 53,200.00 | 51,500.00 | 51,800.00 | 50,929.64 | 97,929 |
| 2024-07-10 | 53,300.00 | 53,400.00 | 51,200.00 | 51,900.00 | 51,027.96 | 158,308 |
| 2024-07-09 | 53,000.00 | 54,900.00 | 53,000.00 | 53,700.00 | 52,797.72 | 139,991 |
| 2024-07-08 | 54,400.00 | 54,400.00 | 52,700.00 | 52,900.00 | 52,011.16 | 140,282 |
| 2024-07-05 | 58,400.00 | 58,700.00 | 54,100.00 | 54,400.00 | 53,485.96 | 201,896 |
| 2024-07-04 | 53,000.00 | 57,300.00 | 52,800.00 | 57,000.00 | 56,042.27 | 333,124 |
| 2024-07-03 | 52,900.00 | 52,900.00 | 50,800.00 | 52,100.00 | 51,224.60 | 217,691 |
| 2024-07-02 | 59,200.00 | 59,200.00 | 52,200.00 | 52,500.00 | 51,617.88 | 326,154 |
| 2024-07-01 | 59,800.00 | 60,200.00 | 58,300.00 | 59,300.00 | 58,303.63 | 129,916 |
| 2024-06-28 | 57,400.00 | 61,100.00 | 56,900.00 | 60,100.00 | 59,090.18 | 256,975 |
| 2024-06-27 | 57,800.00 | 58,800.00 | 57,100.00 | 57,300.00 | 56,337.23 | 134,077 |
| 2024-06-26 | 55,000.00 | 60,200.00 | 54,000.00 | 59,200.00 | 58,205.31 | 319,470 |
| 2024-06-25 | 56,000.00 | 56,200.00 | 52,500.00 | 54,100.00 | 53,191.00 | 161,440 |
| 2024-06-24 | 56,100.00 | 57,400.00 | 54,800.00 | 55,800.00 | 54,862.43 | 284,033 |
| 2024-06-21 | 53,400.00 | 55,500.00 | 53,000.00 | 54,900.00 | 53,977.56 | 190,199 |
| 2024-06-20 | 55,800.00 | 55,900.00 | 52,500.00 | 53,400.00 | 52,502.76 | 198,465 |
| 2024-06-19 | 57,000.00 | 59,200.00 | 55,300.00 | 55,500.00 | 54,567.47 | 200,860 |
| 2024-06-18 | 56,300.00 | 58,600.00 | 56,200.00 | 56,700.00 | 55,747.31 | 150,234 |
| 2024-06-17 | 57,200.00 | 57,900.00 | 55,700.00 | 56,100.00 | 55,157.39 | 96,235 |
| 2024-06-14 | 58,500.00 | 59,800.00 | 56,600.00 | 56,600.00 | 55,648.99 | 222,793 |
| 2024-06-13 | 56,100.00 | 58,100.00 | 54,600.00 | 56,700.00 | 55,747.31 | 216,407 |
| 2024-06-12 | 56,000.00 | 56,300.00 | 54,700.00 | 55,600.00 | 54,665.79 | 159,996 |
| 2024-06-11 | 57,500.00 | 57,600.00 | 55,400.00 | 56,000.00 | 55,059.07 | 192,937 |
| 2024-06-10 | 57,600.00 | 59,100.00 | 56,600.00 | 57,400.00 | 56,435.55 | 127,192 |
| 2024-06-07 | 59,700.00 | 59,900.00 | 58,000.00 | 58,000.00 | 57,025.47 | 114,726 |
| 2024-06-05 | 61,100.00 | 62,600.00 | 58,700.00 | 58,700.00 | 57,713.71 | 225,430 |
| 2024-06-04 | 60,800.00 | 61,700.00 | 58,900.00 | 59,200.00 | 58,205.31 | 141,766 |
| 2024-06-03 | 57,400.00 | 61,000.00 | 56,900.00 | 60,700.00 | 59,680.10 | 209,840 |
| 2024-05-31 | 57,600.00 | 58,900.00 | 57,100.00 | 57,400.00 | 56,435.55 | 144,006 |
| 2024-05-30 | 58,000.00 | 59,100.00 | 55,900.00 | 57,800.00 | 56,828.83 | 259,507 |
| 2024-05-29 | 61,600.00 | 63,000.00 | 58,100.00 | 58,200.00 | 57,222.11 | 331,344 |
| 2024-05-28 | 62,700.00 | 64,200.00 | 60,600.00 | 61,100.00 | 60,073.38 | 284,547 |
| 2024-05-27 | 62,400.00 | 64,200.00 | 60,900.00 | 63,400.00 | 62,334.74 | 228,905 |
| 2024-05-24 | 70,000.00 | 70,400.00 | 61,900.00 | 62,400.00 | 61,351.54 | 496,876 |
| 2024-05-23 | 75,300.00 | 78,300.00 | 71,400.00 | 71,500.00 | 70,298.64 | 293,511 |
| 2024-05-22 | 69,000.00 | 74,100.00 | 68,500.00 | 73,300.00 | 72,068.39 | 270,662 |
| 2024-05-21 | 70,700.00 | 71,400.00 | 68,700.00 | 69,000.00 | 67,840.64 | 117,345 |
| 2024-05-20 | 69,400.00 | 69,800.00 | 67,300.00 | 69,500.00 | 68,332.24 | 181,686 |
| 2024-05-17 | 72,800.00 | 73,000.00 | 69,200.00 | 69,500.00 | 68,332.24 | 141,323 |
| 2024-05-16 | 72,900.00 | 74,500.00 | 72,100.00 | 72,900.00 | 71,675.11 | 152,746 |
| 2024-05-14 | 71,500.00 | 73,200.00 | 69,000.00 | 71,500.00 | 70,298.64 | 322,828 |
| 2024-05-13 | 76,600.00 | 78,000.00 | 72,900.00 | 73,400.00 | 72,166.71 | 194,417 |
| 2024-05-10 | 81,800.00 | 82,200.00 | 74,700.00 | 75,900.00 | 74,624.71 | 294,983 |
| 2024-05-09 | 78,600.00 | 85,400.00 | 78,600.00 | 82,500.00 | 81,113.81 | 264,320 |
| 2024-05-08 | 79,600.00 | 81,900.00 | 76,400.00 | 79,100.00 | 77,770.94 | 176,037 |
| 2024-05-07 | 82,000.00 | 84,000.00 | 78,100.00 | 79,600.00 | 78,262.54 | 209,444 |
| 2024-05-03 | 86,000.00 | 87,800.00 | 77,800.00 | 80,000.00 | 78,655.82 | 393,097 |
| 2024-05-02 | 82,000.00 | 83,200.00 | 80,600.00 | 80,800.00 | 79,442.38 | 135,907 |
| 2024-04-30 | 78,300.00 | 85,800.00 | 76,300.00 | 83,200.00 | 81,802.05 | 584,942 |
| 2024-04-29 | 79,000.00 | 81,000.00 | 77,100.00 | 78,300.00 | 76,984.38 | 318,724 |
| 2024-04-26 | 69,900.00 | 82,300.00 | 69,300.00 | 79,000.00 | 77,672.62 | 1,151,151 |
| 2024-04-25 | 66,800.00 | 70,300.00 | 65,000.00 | 67,700.00 | 66,562.49 | 736,375 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 450.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.