TSE Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	52,200.00	53,100.00	51,200.00	52,400.00	50,978.96	121,299
2023-07-27	49,200.00	52,500.00	48,850.00	51,600.00	50,200.65	144,597
2023-07-26	52,300.00	52,500.00	48,750.00	48,750.00	47,427.94	210,260
2023-07-25	50,900.00	52,700.00	49,600.00	51,000.00	49,616.92	132,104
2023-07-24	51,300.00	52,000.00	50,500.00	50,900.00	49,519.64	109,002
2023-07-21	51,400.00	52,500.00	50,700.00	51,300.00	49,908.79	102,509
2023-07-20	50,400.00	53,900.00	50,300.00	53,000.00	51,562.69	135,947
2023-07-19	53,300.00	54,200.00	50,600.00	51,100.00	49,714.21	208,829
2023-07-18	55,100.00	55,400.00	52,800.00	52,900.00	51,465.40	128,620
2023-07-17	54,300.00	55,500.00	52,400.00	54,700.00	53,216.58	194,749
2023-07-14	53,000.00	56,000.00	52,200.00	55,200.00	53,703.02	515,570
2023-07-13	52,700.00	54,400.00	51,100.00	51,100.00	49,714.21	201,993
2023-07-12	49,200.00	52,200.00	48,750.00	51,600.00	50,200.65	156,938
2023-07-11	48,150.00	49,450.00	47,450.00	49,200.00	47,865.74	162,726
2023-07-10	49,850.00	50,100.00	47,550.00	47,700.00	46,406.42	182,548
2023-07-07	51,500.00	52,400.00	49,500.00	49,800.00	48,449.47	185,488
2023-07-06	53,700.00	54,500.00	51,500.00	51,700.00	50,297.94	275,834
2023-07-05	56,900.00	57,900.00	54,500.00	54,800.00	53,313.87	225,448
2023-07-04	55,500.00	58,800.00	54,300.00	57,600.00	56,037.94	241,278
2023-07-03	56,300.00	58,800.00	55,300.00	55,500.00	53,994.89	301,809
2023-06-30	55,300.00	56,300.00	52,500.00	55,200.00	53,703.02	187,004
2023-06-29	54,900.00	55,800.00	53,800.00	55,100.00	53,605.74	121,037
2023-06-28	55,200.00	55,600.00	53,500.00	54,500.00	53,022.01	114,810
2023-06-27	53,700.00	55,100.00	53,200.00	54,800.00	53,313.87	115,919
2023-06-26	53,000.00	55,200.00	52,300.00	54,400.00	52,924.72	164,543
2023-06-23	53,700.00	54,800.00	53,200.00	53,600.00	52,146.41	164,879
2023-06-22	54,000.00	55,100.00	51,700.00	54,100.00	52,632.85	446,550
2023-06-21	56,000.00	57,400.00	53,400.00	54,800.00	53,313.87	485,282
2023-06-20	51,700.00	57,200.00	49,250.00	56,600.00	55,065.06	873,394
2023-06-19	49,600.00	53,200.00	49,200.00	52,000.00	50,589.80	435,081
2023-06-16	48,500.00	49,800.00	47,100.00	49,150.00	47,817.09	463,100
2023-06-15	42,200.00	48,850.00	42,150.00	48,600.00	47,282.01	963,262
2023-06-14	44,600.00	44,650.00	41,800.00	41,950.00	40,812.35	177,041
2023-06-13	42,950.00	44,500.00	42,950.00	43,900.00	42,709.47	273,007
2023-06-12	42,600.00	42,850.00	41,750.00	42,400.00	41,250.15	74,535
2023-06-09	42,950.00	43,050.00	41,950.00	42,350.00	41,201.50	99,059
2023-06-08	42,650.00	43,100.00	41,650.00	42,650.00	41,493.37	103,639
2023-06-07	42,600.00	43,000.00	42,000.00	42,650.00	41,493.37	76,487
2023-06-05	43,700.00	43,750.00	42,100.00	42,600.00	41,444.72	120,775
2023-06-02	44,050.00	44,850.00	42,350.00	43,400.00	42,223.03	155,812
2023-06-01	42,500.00	43,550.00	41,600.00	43,500.00	42,320.32	142,574
2023-05-31	42,700.00	43,600.00	41,050.00	43,250.00	42,077.10	183,501
2023-05-30	44,000.00	44,100.00	42,100.00	42,800.00	41,639.30	222,463
2023-05-26	41,400.00	43,650.00	41,100.00	42,700.00	41,542.01	290,737
2023-05-25	41,500.00	42,300.00	40,600.00	41,000.00	39,888.12	186,045
2023-05-24	40,600.00	41,350.00	40,250.00	40,750.00	39,644.89	85,384
2023-05-23	40,650.00	41,450.00	40,050.00	41,000.00	39,888.12	110,353
2023-05-22	40,450.00	41,650.00	39,800.00	40,650.00	39,547.61	165,808
2023-05-19	37,900.00	39,650.00	37,750.00	39,450.00	38,380.15	266,234
2023-05-18	36,150.00	37,150.00	35,550.00	37,150.00	36,142.52	74,554
2023-05-17	33,800.00	35,800.00	33,800.00	35,550.00	34,585.91	101,963
2023-05-16	34,200.00	35,150.00	34,050.00	34,100.00	33,175.24	137,542
2023-05-15	36,000.00	36,000.00	35,100.00	35,250.00	34,294.05	91,226
2023-05-12	36,500.00	36,600.00	35,750.00	36,350.00	35,364.22	25,676
2023-05-11	36,600.00	36,800.00	36,100.00	36,400.00	35,412.86	37,241
2023-05-10	36,400.00	36,800.00	36,000.00	36,200.00	35,218.29	39,345
2023-05-09	37,900.00	37,900.00	36,150.00	36,400.00	35,412.86	84,852
2023-05-08	37,700.00	38,100.00	37,300.00	37,850.00	36,823.54	45,484
2023-05-04	38,500.00	38,500.00	37,050.00	37,250.00	36,239.81	89,724
2023-05-03	37,750.00	38,850.00	37,400.00	38,300.00	37,261.34	50,310

← NewerPage 14 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.