TSE Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	38,250.00	38,600.00	37,550.00	38,200.00	37,164.05	43,224
2023-04-28	39,800.00	39,800.00	38,050.00	38,050.00	37,018.12	93,740
2023-04-27	38,600.00	39,100.00	37,700.00	39,000.00	37,942.35	81,605
2023-04-26	37,600.00	39,200.00	37,450.00	38,100.00	37,066.76	64,048
2023-04-25	38,150.00	38,950.00	37,050.00	37,900.00	36,872.18	102,616
2023-04-24	40,100.00	40,100.00	38,150.00	38,350.00	37,309.98	103,908
2023-04-21	39,600.00	40,650.00	39,200.00	39,700.00	38,623.37	95,915
2023-04-20	40,500.00	40,900.00	39,500.00	39,500.00	38,428.79	112,096
2023-04-19	40,900.00	41,500.00	40,450.00	41,000.00	39,888.12	73,260
2023-04-18	41,850.00	41,850.00	40,600.00	40,800.00	39,693.54	82,282
2023-04-17	42,400.00	42,400.00	40,750.00	41,800.00	40,666.42	117,655
2023-04-14	43,150.00	43,450.00	42,150.00	42,750.00	41,590.66	115,389
2023-04-13	42,750.00	43,050.00	41,950.00	42,550.00	41,396.08	97,894
2023-04-12	43,950.00	44,050.00	42,400.00	43,300.00	42,125.74	135,898
2023-04-11	43,850.00	45,850.00	43,500.00	43,900.00	42,709.47	265,143
2023-04-10	44,800.00	45,200.00	42,850.00	43,300.00	42,125.74	208,235
2023-04-07	40,800.00	44,750.00	40,800.00	44,600.00	43,390.49	338,311
2023-04-06	41,750.00	41,750.00	40,050.00	40,050.00	38,963.88	162,326
2023-04-05	41,500.00	42,850.00	41,500.00	41,950.00	40,812.35	97,496
2023-04-04	43,550.00	43,550.00	41,600.00	41,600.00	40,471.84	168,754
2023-04-03	43,800.00	43,950.00	42,050.00	43,500.00	42,320.32	149,349
2023-03-31	45,100.00	45,750.00	43,050.00	43,600.00	42,417.61	199,336
2023-03-30	44,600.00	45,900.00	43,950.00	44,800.00	43,585.06	478,259
2023-03-29	43,150.00	43,500.00	42,100.00	43,150.00	41,979.81	226,807
2023-03-28	40,250.00	42,300.00	39,650.00	42,300.00	41,152.86	268,142
2023-03-27	40,000.00	40,850.00	38,400.00	40,650.00	39,547.61	263,993
2023-03-24	37,450.00	39,400.00	37,150.00	39,000.00	37,942.35	242,162
2023-03-23	36,950.00	37,200.00	36,600.00	36,850.00	35,850.66	68,908
2023-03-22	36,700.00	37,650.00	36,400.00	37,550.00	36,531.68	87,681
2023-03-21	37,250.00	37,500.00	36,650.00	36,650.00	35,656.08	69,389
2023-03-20	36,800.00	37,250.00	36,650.00	37,000.00	35,996.59	67,542
2023-03-17	35,600.00	37,550.00	35,550.00	36,850.00	35,850.66	155,899
2023-03-16	33,800.00	35,450.00	33,250.00	34,800.00	33,856.25	85,377
2023-03-15	34,800.00	34,800.00	33,600.00	33,800.00	32,883.37	121,706
2023-03-14	35,900.00	35,900.00	33,700.00	33,700.00	32,786.08	125,793
2023-03-13	35,400.00	36,050.00	35,000.00	35,900.00	34,926.42	103,968
2023-03-10	36,500.00	36,500.00	35,650.00	35,850.00	34,877.78	98,870
2023-03-09	36,600.00	37,500.00	36,200.00	37,250.00	36,239.81	109,046
2023-03-08	37,000.00	37,100.00	36,100.00	36,100.00	35,121.00	139,134
2023-03-07	38,000.00	38,050.00	37,050.00	37,300.00	36,288.46	87,891
2023-03-06	37,500.00	38,250.00	36,900.00	38,000.00	36,969.47	100,895
2023-03-03	37,700.00	38,000.00	37,050.00	37,300.00	36,288.46	96,554
2023-03-02	38,650.00	38,650.00	37,300.00	37,350.00	36,337.10	164,421
2023-02-28	38,450.00	39,350.00	38,350.00	38,500.00	37,455.91	137,401
2023-02-27	37,900.00	38,400.00	37,400.00	37,950.00	36,920.83	112,710
2023-02-24	39,400.00	40,200.00	38,100.00	38,550.00	37,504.56	185,923
2023-02-23	37,800.00	39,000.00	37,400.00	38,850.00	37,796.42	135,175
2023-02-22	37,950.00	38,550.00	37,250.00	37,400.00	36,385.74	182,632
2023-02-21	39,750.00	39,950.00	38,300.00	38,800.00	37,747.78	283,195
2023-02-20	40,600.00	40,700.00	38,750.00	39,700.00	38,623.37	260,546
2023-02-17	42,200.00	42,200.00	40,350.00	40,450.00	39,353.03	253,214
2023-02-16	42,750.00	46,000.00	41,300.00	42,650.00	41,493.37	813,967
2023-02-15	43,300.00	44,400.00	41,850.00	42,150.00	41,006.93	366,980
2023-02-14	40,500.00	43,200.00	40,400.00	42,950.00	41,785.23	375,684
2023-02-13	40,150.00	40,500.00	39,350.00	40,200.00	39,109.81	78,719
2023-02-10	41,800.00	42,150.00	40,150.00	40,150.00	39,061.17	110,570
2023-02-09	40,700.00	42,100.00	40,250.00	41,850.00	40,715.06	128,297
2023-02-08	40,750.00	41,550.00	40,450.00	40,950.00	39,839.47	193,499
2023-02-07	39,400.00	40,600.00	39,150.00	40,300.00	39,207.10	83,503
2023-02-06	40,600.00	40,600.00	39,350.00	39,500.00	38,428.79	89,947

← NewerPage 15 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.