TSE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 55,000.00 | 66,500.00 | 54,900.00 | 64,200.00 | 63,121.29 | 651,127 |
| 2024-04-23 | 55,100.00 | 55,200.00 | 53,800.00 | 53,800.00 | 52,896.04 | 58,195 |
| 2024-04-22 | 57,500.00 | 57,500.00 | 53,400.00 | 54,400.00 | 53,485.96 | 173,478 |
| 2024-04-19 | 60,600.00 | 61,000.00 | 56,500.00 | 57,900.00 | 56,927.15 | 187,051 |
| 2024-04-18 | 59,900.00 | 62,200.00 | 59,100.00 | 62,200.00 | 61,154.90 | 113,436 |
| 2024-04-17 | 59,700.00 | 62,500.00 | 58,600.00 | 60,900.00 | 59,876.74 | 117,664 |
| 2024-04-16 | 62,700.00 | 63,100.00 | 59,000.00 | 59,200.00 | 58,205.31 | 129,323 |
| 2024-04-15 | 61,700.00 | 64,400.00 | 61,200.00 | 63,800.00 | 62,728.01 | 116,574 |
| 2024-04-12 | 63,000.00 | 64,800.00 | 61,400.00 | 63,700.00 | 62,629.70 | 179,377 |
| 2024-04-11 | 59,000.00 | 62,500.00 | 58,400.00 | 62,000.00 | 60,958.26 | 142,437 |
| 2024-04-09 | 58,900.00 | 60,900.00 | 58,400.00 | 60,500.00 | 59,483.46 | 127,696 |
| 2024-04-08 | 63,300.00 | 63,800.00 | 58,800.00 | 58,800.00 | 57,812.03 | 184,318 |
| 2024-04-05 | 65,600.00 | 66,000.00 | 62,200.00 | 62,600.00 | 61,548.18 | 296,979 |
| 2024-04-04 | 61,000.00 | 69,200.00 | 61,000.00 | 67,400.00 | 66,267.53 | 809,422 |
| 2024-04-03 | 58,900.00 | 60,600.00 | 56,900.00 | 59,200.00 | 58,205.31 | 175,841 |
| 2024-04-02 | 62,100.00 | 64,600.00 | 58,700.00 | 59,200.00 | 58,205.31 | 354,502 |
| 2024-04-01 | 61,600.00 | 61,800.00 | 59,200.00 | 60,000.00 | 58,991.86 | 156,525 |
| 2024-03-29 | 62,600.00 | 63,300.00 | 61,400.00 | 61,600.00 | 60,564.98 | 132,131 |
| 2024-03-28 | 58,900.00 | 65,600.00 | 58,700.00 | 62,600.00 | 61,548.18 | 605,222 |
| 2024-03-27 | 55,400.00 | 59,100.00 | 55,000.00 | 59,000.00 | 58,008.67 | 177,983 |
| 2024-03-26 | 56,200.00 | 57,200.00 | 55,700.00 | 55,800.00 | 54,862.43 | 70,478 |
| 2024-03-25 | 59,300.00 | 59,500.00 | 56,000.00 | 56,000.00 | 55,059.07 | 180,972 |
| 2024-03-22 | 60,600.00 | 61,300.00 | 59,000.00 | 59,300.00 | 58,303.63 | 86,812 |
| 2024-03-21 | 61,400.00 | 62,200.00 | 60,000.00 | 60,300.00 | 59,286.82 | 109,956 |
| 2024-03-20 | 61,100.00 | 61,700.00 | 58,900.00 | 60,400.00 | 59,385.14 | 131,954 |
| 2024-03-19 | 60,000.00 | 61,100.00 | 59,600.00 | 60,100.00 | 59,090.18 | 91,066 |
| 2024-03-18 | 59,200.00 | 63,000.00 | 58,800.00 | 61,100.00 | 60,073.38 | 235,455 |
| 2024-03-15 | 56,800.00 | 59,400.00 | 56,000.00 | 58,700.00 | 57,713.71 | 120,070 |
| 2024-03-14 | 59,200.00 | 59,400.00 | 57,300.00 | 58,200.00 | 57,222.11 | 117,665 |
| 2024-03-13 | 62,600.00 | 63,200.00 | 59,000.00 | 59,100.00 | 58,106.99 | 156,165 |
| 2024-03-12 | 60,800.00 | 62,100.00 | 59,500.00 | 61,600.00 | 60,564.98 | 139,898 |
| 2024-03-11 | 57,800.00 | 61,300.00 | 55,700.00 | 60,800.00 | 59,778.42 | 271,733 |
| 2024-03-08 | 58,900.00 | 62,000.00 | 58,500.00 | 59,900.00 | 58,893.54 | 301,895 |
| 2024-03-07 | 57,900.00 | 58,800.00 | 57,000.00 | 58,100.00 | 57,123.79 | 184,513 |
| 2024-03-06 | 55,800.00 | 57,500.00 | 55,300.00 | 57,500.00 | 56,533.87 | 131,729 |
| 2024-03-05 | 58,700.00 | 58,800.00 | 56,400.00 | 56,900.00 | 55,943.95 | 155,517 |
| 2024-03-04 | 58,000.00 | 59,600.00 | 56,400.00 | 59,200.00 | 58,205.31 | 250,455 |
| 2024-02-29 | 54,400.00 | 57,600.00 | 53,300.00 | 56,400.00 | 55,452.35 | 219,412 |
| 2024-02-28 | 54,800.00 | 55,200.00 | 53,500.00 | 54,800.00 | 53,879.24 | 173,371 |
| 2024-02-27 | 56,700.00 | 57,700.00 | 54,200.00 | 55,000.00 | 54,075.87 | 269,579 |
| 2024-02-26 | 57,800.00 | 58,900.00 | 55,700.00 | 57,100.00 | 56,140.59 | 375,157 |
| 2024-02-23 | 62,100.00 | 62,900.00 | 59,200.00 | 59,200.00 | 58,205.31 | 301,304 |
| 2024-02-22 | 56,500.00 | 62,500.00 | 55,600.00 | 61,300.00 | 60,270.02 | 828,362 |
| 2024-02-21 | 55,100.00 | 56,400.00 | 54,200.00 | 54,900.00 | 53,977.56 | 301,327 |
| 2024-02-20 | 53,000.00 | 55,700.00 | 52,500.00 | 54,600.00 | 53,682.60 | 272,567 |
| 2024-02-19 | 53,400.00 | 54,200.00 | 52,200.00 | 52,700.00 | 51,814.52 | 195,764 |
| 2024-02-16 | 55,000.00 | 55,800.00 | 53,100.00 | 53,500.00 | 52,601.08 | 226,569 |
| 2024-02-15 | 57,500.00 | 58,100.00 | 53,800.00 | 54,500.00 | 53,584.28 | 396,221 |
| 2024-02-14 | 55,300.00 | 58,500.00 | 55,100.00 | 57,800.00 | 56,828.83 | 351,256 |
| 2024-02-13 | 49,650.00 | 59,400.00 | 49,550.00 | 57,000.00 | 56,042.27 | 1,272,498 |
| 2024-02-08 | 48,850.00 | 49,750.00 | 48,250.00 | 48,600.00 | 47,783.41 | 122,626 |
| 2024-02-07 | 48,200.00 | 48,950.00 | 47,500.00 | 48,500.00 | 47,685.09 | 107,476 |
| 2024-02-06 | 46,600.00 | 48,900.00 | 45,850.00 | 48,700.00 | 47,881.73 | 164,393 |
| 2024-02-05 | 46,550.00 | 47,250.00 | 44,800.00 | 46,800.00 | 46,013.65 | 92,702 |
| 2024-02-02 | 44,900.00 | 48,650.00 | 44,750.00 | 47,000.00 | 46,210.29 | 364,072 |
| 2024-02-01 | 42,850.00 | 45,000.00 | 42,400.00 | 43,500.00 | 42,769.10 | 193,492 |
| 2024-01-31 | 43,750.00 | 43,750.00 | 42,050.00 | 42,050.00 | 41,343.46 | 82,966 |
| 2024-01-30 | 45,000.00 | 46,250.00 | 43,000.00 | 44,050.00 | 43,309.86 | 112,450 |
| 2024-01-29 | 46,700.00 | 47,450.00 | 43,850.00 | 43,850.00 | 43,113.22 | 217,869 |
| 2024-01-26 | 47,000.00 | 47,450.00 | 45,600.00 | 46,400.00 | 45,620.37 | 58,431 |
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.