TSE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 48,700.00 | 48,900.00 | 46,800.00 | 46,900.00 | 46,111.97 | 101,783 |
| 2024-01-24 | 45,250.00 | 47,700.00 | 45,250.00 | 47,550.00 | 46,751.05 | 130,517 |
| 2024-01-23 | 46,300.00 | 46,400.00 | 45,200.00 | 45,200.00 | 44,440.54 | 56,993 |
| 2024-01-22 | 47,000.00 | 47,100.00 | 45,800.00 | 45,850.00 | 45,079.62 | 67,026 |
| 2024-01-19 | 45,200.00 | 46,300.00 | 45,200.00 | 45,750.00 | 44,981.30 | 96,613 |
| 2024-01-18 | 43,500.00 | 44,450.00 | 43,100.00 | 44,300.00 | 43,555.66 | 50,037 |
| 2024-01-17 | 44,900.00 | 45,600.00 | 43,750.00 | 43,800.00 | 43,064.06 | 55,123 |
| 2024-01-16 | 45,550.00 | 45,900.00 | 44,250.00 | 44,550.00 | 43,801.46 | 58,536 |
| 2024-01-15 | 46,400.00 | 46,900.00 | 45,250.00 | 45,450.00 | 44,686.34 | 52,156 |
| 2024-01-12 | 46,800.00 | 47,350.00 | 45,700.00 | 46,100.00 | 45,325.42 | 78,493 |
| 2024-01-11 | 48,250.00 | 48,600.00 | 46,250.00 | 46,800.00 | 46,013.65 | 143,718 |
| 2024-01-10 | 50,000.00 | 50,200.00 | 47,950.00 | 48,200.00 | 47,390.13 | 74,750 |
| 2024-01-09 | 50,700.00 | 51,400.00 | 49,350.00 | 49,650.00 | 48,815.77 | 101,266 |
| 2024-01-08 | 50,200.00 | 50,900.00 | 49,100.00 | 49,700.00 | 48,864.93 | 90,421 |
| 2024-01-05 | 49,800.00 | 50,400.00 | 49,200.00 | 49,950.00 | 49,110.73 | 53,489 |
| 2024-01-04 | 50,900.00 | 52,200.00 | 49,800.00 | 49,800.00 | 48,963.25 | 118,838 |
| 2024-01-03 | 50,700.00 | 51,300.00 | 49,300.00 | 50,900.00 | 50,044.76 | 117,645 |
| 2024-01-02 | 49,400.00 | 51,700.00 | 49,100.00 | 51,400.00 | 50,536.36 | 157,469 |
| 2023-12-28 | 49,450.00 | 49,700.00 | 48,700.00 | 49,450.00 | 48,619.13 | 41,857 |
| 2023-12-27 | 47,700.00 | 50,000.00 | 47,700.00 | 49,450.00 | 48,619.13 | 121,466 |
| 2023-12-26 | 49,500.00 | 49,500.00 | 47,100.00 | 47,650.00 | 46,357.77 | 96,861 |
| 2023-12-22 | 48,200.00 | 50,200.00 | 47,700.00 | 49,100.00 | 47,768.45 | 189,678 |
| 2023-12-21 | 47,800.00 | 48,450.00 | 46,700.00 | 47,250.00 | 45,968.62 | 80,799 |
| 2023-12-20 | 48,400.00 | 48,650.00 | 47,750.00 | 48,150.00 | 46,844.21 | 37,092 |
| 2023-12-19 | 48,000.00 | 48,750.00 | 47,750.00 | 47,900.00 | 46,600.99 | 50,952 |
| 2023-12-18 | 47,850.00 | 49,000.00 | 47,500.00 | 48,000.00 | 46,698.28 | 69,025 |
| 2023-12-15 | 48,400.00 | 49,050.00 | 47,400.00 | 47,400.00 | 46,114.55 | 58,560 |
| 2023-12-14 | 49,300.00 | 49,800.00 | 47,600.00 | 48,400.00 | 47,087.43 | 93,578 |
| 2023-12-13 | 48,050.00 | 49,200.00 | 48,050.00 | 48,300.00 | 46,990.15 | 57,968 |
| 2023-12-12 | 48,250.00 | 49,250.00 | 47,500.00 | 47,850.00 | 46,552.35 | 95,253 |
| 2023-12-11 | 49,150.00 | 49,150.00 | 47,500.00 | 47,600.00 | 46,309.13 | 33,779 |
| 2023-12-08 | 48,650.00 | 49,200.00 | 48,000.00 | 48,700.00 | 47,379.30 | 57,814 |
| 2023-12-07 | 47,350.00 | 48,250.00 | 46,500.00 | 47,100.00 | 45,822.69 | 59,694 |
| 2023-12-06 | 47,200.00 | 48,400.00 | 46,300.00 | 47,800.00 | 46,503.70 | 49,125 |
| 2023-12-05 | 47,550.00 | 49,200.00 | 46,550.00 | 47,000.00 | 45,725.40 | 96,251 |
| 2023-12-04 | 49,950.00 | 49,950.00 | 48,250.00 | 48,450.00 | 47,136.08 | 55,951 |
| 2023-12-01 | 50,700.00 | 51,000.00 | 49,500.00 | 49,600.00 | 48,254.89 | 61,814 |
| 2023-11-30 | 50,100.00 | 50,800.00 | 49,600.00 | 50,700.00 | 49,325.06 | 78,495 |
| 2023-11-29 | 50,900.00 | 51,000.00 | 49,400.00 | 49,650.00 | 48,303.53 | 75,372 |
| 2023-11-28 | 49,800.00 | 50,900.00 | 48,750.00 | 50,800.00 | 49,422.35 | 94,728 |
| 2023-11-27 | 48,950.00 | 50,600.00 | 48,000.00 | 50,300.00 | 48,935.91 | 110,741 |
| 2023-11-24 | 48,700.00 | 49,700.00 | 48,350.00 | 48,900.00 | 47,573.87 | 41,399 |
| 2023-11-23 | 49,000.00 | 50,300.00 | 48,600.00 | 49,000.00 | 47,671.16 | 79,035 |
| 2023-11-22 | 49,350.00 | 50,400.00 | 47,800.00 | 49,350.00 | 48,011.67 | 128,268 |
| 2023-11-21 | 50,000.00 | 52,400.00 | 49,200.00 | 50,000.00 | 48,644.04 | 186,787 |
| 2023-11-20 | 51,600.00 | 51,900.00 | 49,250.00 | 50,000.00 | 48,644.04 | 140,372 |
| 2023-11-17 | 49,950.00 | 52,800.00 | 49,900.00 | 51,400.00 | 50,006.08 | 390,311 |
| 2023-11-16 | 45,300.00 | 51,700.00 | 44,750.00 | 50,300.00 | 48,935.91 | 482,344 |
| 2023-11-15 | 43,150.00 | 47,000.00 | 43,000.00 | 44,850.00 | 43,633.71 | 359,133 |
| 2023-11-14 | 39,900.00 | 40,300.00 | 39,700.00 | 40,300.00 | 39,207.10 | 33,268 |
| 2023-11-13 | 40,700.00 | 41,000.00 | 39,200.00 | 39,750.00 | 38,672.01 | 33,125 |
| 2023-11-10 | 39,900.00 | 40,850.00 | 39,400.00 | 40,350.00 | 39,255.74 | 44,417 |
| 2023-11-09 | 41,450.00 | 41,500.00 | 40,300.00 | 40,450.00 | 39,353.03 | 37,086 |
| 2023-11-08 | 41,400.00 | 42,100.00 | 41,050.00 | 41,150.00 | 40,034.05 | 62,122 |
| 2023-11-07 | 41,100.00 | 42,350.00 | 40,400.00 | 41,100.00 | 39,985.40 | 97,933 |
| 2023-11-06 | 41,100.00 | 41,600.00 | 40,200.00 | 41,300.00 | 40,179.98 | 105,480 |
| 2023-11-03 | 39,150.00 | 41,800.00 | 38,850.00 | 40,750.00 | 39,644.89 | 154,807 |
| 2023-11-02 | 36,700.00 | 38,800.00 | 36,650.00 | 38,650.00 | 37,601.85 | 121,748 |
| 2023-11-01 | 35,700.00 | 37,400.00 | 35,450.00 | 35,550.00 | 34,585.91 | 153,261 |
| 2023-10-31 | 40,400.00 | 41,000.00 | 35,300.00 | 35,450.00 | 34,488.63 | 190,597 |
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.