TSE Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	40,400.00	41,150.00	40,100.00	40,100.00	39,012.52	22,376
2023-10-27	40,750.00	41,500.00	39,700.00	40,400.00	39,304.39	54,262
2023-10-26	41,600.00	42,150.00	39,700.00	40,150.00	39,061.17	115,231
2023-10-25	44,400.00	44,400.00	43,150.00	43,350.00	42,174.39	36,938
2023-10-24	42,600.00	44,050.00	42,150.00	44,050.00	42,855.40	57,961
2023-10-23	41,700.00	43,400.00	41,650.00	41,950.00	40,812.35	29,491
2023-10-20	42,200.00	43,050.00	41,050.00	42,300.00	41,152.86	70,871
2023-10-19	43,050.00	44,000.00	42,400.00	43,000.00	41,833.88	47,992
2023-10-18	43,550.00	45,100.00	43,200.00	44,400.00	43,195.91	47,452
2023-10-17	42,300.00	44,400.00	42,100.00	44,350.00	43,147.27	65,035
2023-10-16	42,750.00	43,100.00	41,250.00	42,200.00	41,055.57	56,924
2023-10-13	42,950.00	44,050.00	42,850.00	43,450.00	42,271.67	37,172
2023-10-12	42,800.00	44,100.00	42,500.00	43,350.00	42,174.39	44,621
2023-10-11	41,750.00	43,400.00	41,350.00	42,050.00	40,909.64	39,663
2023-10-10	41,750.00	42,800.00	40,300.00	40,700.00	39,596.25	54,093
2023-10-06	41,000.00	41,650.00	40,700.00	41,250.00	40,131.34	25,578
2023-10-05	42,250.00	42,800.00	41,000.00	41,000.00	39,888.12	37,548
2023-10-04	41,950.00	42,450.00	41,200.00	41,900.00	40,763.71	52,411
2023-09-27	40,850.00	43,350.00	40,650.00	42,700.00	41,542.01	48,131
2023-09-26	41,700.00	42,300.00	41,100.00	41,500.00	40,374.56	24,897
2023-09-25	41,600.00	43,100.00	41,500.00	41,700.00	40,569.13	25,696
2023-09-22	41,150.00	42,300.00	40,950.00	41,900.00	40,763.71	40,858
2023-09-21	42,100.00	42,950.00	41,500.00	41,750.00	40,617.78	78,602
2023-09-20	42,350.00	44,200.00	42,350.00	43,600.00	42,417.61	86,682
2023-09-19	42,750.00	43,750.00	42,700.00	42,900.00	41,736.59	75,152
2023-09-18	46,900.00	47,300.00	42,650.00	42,750.00	41,590.66	294,005
2023-09-15	48,400.00	48,900.00	47,300.00	48,050.00	46,746.93	69,787
2023-09-14	47,150.00	49,400.00	47,150.00	48,250.00	46,941.50	165,769
2023-09-13	46,500.00	48,550.00	46,050.00	46,750.00	45,482.18	102,212
2023-09-12	46,550.00	47,300.00	45,800.00	46,500.00	45,238.96	73,006
2023-09-11	47,700.00	47,700.00	45,800.00	46,300.00	45,044.38	79,004
2023-09-08	47,800.00	48,050.00	46,400.00	47,600.00	46,309.13	138,475
2023-09-07	43,800.00	49,500.00	43,800.00	47,600.00	46,309.13	519,716
2023-09-06	45,350.00	45,400.00	43,950.00	44,000.00	42,806.76	56,073
2023-09-05	45,450.00	46,300.00	44,650.00	45,300.00	44,071.50	56,216
2023-09-04	47,000.00	47,500.00	45,000.00	45,450.00	44,217.43	105,861
2023-09-01	42,400.00	46,500.00	41,950.00	46,400.00	45,141.67	263,276
2023-08-31	43,350.00	43,350.00	41,750.00	42,150.00	41,006.93	66,214
2023-08-30	42,100.00	43,050.00	42,050.00	42,600.00	41,444.72	60,870
2023-08-29	41,300.00	41,900.00	40,800.00	41,550.00	40,423.20	50,555
2023-08-28	40,700.00	41,100.00	40,300.00	40,900.00	39,790.83	37,910
2023-08-25	41,000.00	41,050.00	40,000.00	40,200.00	39,109.81	95,645
2023-08-24	43,250.00	43,850.00	41,900.00	41,950.00	40,812.35	93,184
2023-08-23	40,750.00	42,600.00	40,700.00	41,950.00	40,812.35	63,464
2023-08-22	43,200.00	44,150.00	41,100.00	41,350.00	40,228.62	115,171
2023-08-21	44,400.00	44,400.00	42,150.00	42,250.00	41,104.22	89,299
2023-08-18	42,350.00	44,950.00	41,950.00	43,750.00	42,563.54	93,882
2023-08-17	42,850.00	44,000.00	42,250.00	43,250.00	42,077.10	75,796
2023-08-16	43,300.00	44,400.00	43,050.00	43,400.00	42,223.03	71,367
2023-08-14	43,850.00	44,250.00	41,900.00	43,300.00	42,125.74	120,564
2023-08-11	43,900.00	45,200.00	43,900.00	44,300.00	43,098.62	66,195
2023-08-10	45,100.00	45,150.00	43,500.00	44,250.00	43,049.98	137,542
2023-08-09	45,800.00	46,400.00	45,050.00	45,550.00	44,314.72	84,047
2023-08-08	47,200.00	47,300.00	45,600.00	45,800.00	44,557.94	75,535
2023-08-07	47,400.00	47,900.00	46,300.00	46,600.00	45,336.25	100,824
2023-08-04	48,250.00	48,250.00	46,600.00	47,100.00	45,822.69	100,579
2023-08-03	48,100.00	48,250.00	46,500.00	47,750.00	46,455.06	130,085
2023-08-02	50,500.00	51,500.00	48,150.00	48,250.00	46,941.50	158,172
2023-08-01	53,200.00	53,200.00	50,400.00	51,700.00	50,297.94	122,718
2023-07-31	54,000.00	54,900.00	52,000.00	52,800.00	51,368.11	223,518

← NewerPage 13 of 21 · 1,222 trading daysOlder →

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.